China Youran Dairy Group Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	09858	2021-06-18			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	0	3.470	3.460	3.470	3.240	3.610	58,456,000	202,604,860	3.4659	3.470	3.460	3.470	3.240	3.610	58,456,000	3.4659	7.10%
2025-10-31	0	3.240	3.240	3.250	3.050	3.370	41,405,226	134,415,147	3.2463	3.240	3.240	3.250	3.050	3.370	41,405,226	3.2463	5.88%
2025-10-30	0	3.060	3.050	3.060	3.030	3.160	11,397,000	35,229,417	3.0911	3.060	3.050	3.060	3.030	3.160	11,397,000	3.0911	-0.97%
2025-10-28	0	3.090	3.070	3.090	2.970	3.160	20,066,000	61,782,080	3.0789	3.090	3.070	3.090	2.970	3.160	20,066,000	3.0789	4.39%
2025-10-27	0	2.960	2.960	2.970	2.930	3.030	11,472,000	34,139,940	2.9759	2.960	2.960	2.970	2.930	3.030	11,472,000	2.9759	-0.67%
2025-10-24	0	2.980	2.970	2.980	2.920	3.040	13,574,515	40,320,284	2.9703	2.980	2.970	2.980	2.920	3.040	13,574,515	2.9703	-1.65%
2025-10-23	0	3.030	3.020	3.030	2.960	3.070	12,582,000	37,741,468	2.9996	3.030	3.020	3.030	2.960	3.070	12,582,000	2.9996	-1.62%
2025-10-22	0	3.080	3.070	3.080	3.040	3.160	11,776,000	36,288,029	3.0815	3.080	3.070	3.080	3.040	3.160	11,776,000	3.0815	-1.60%
2025-10-21	0	3.130	3.120	3.130	3.070	3.190	12,423,000	39,218,400	3.1569	3.130	3.120	3.130	3.070	3.190	12,423,000	3.1569	2.29%
2025-10-20	0	3.060	3.050	3.060	2.980	3.070	25,286,000	76,622,588	3.0302	3.060	3.050	3.060	2.980	3.070	25,286,000	3.0302	2.68%
2025-10-17	0	2.980	2.980	2.990	2.950	3.300	32,204,000	99,295,944	3.0833	2.980	2.980	2.990	2.950	3.300	32,204,000	3.0833	-9.42%
2025-10-16	0	3.290	3.290	3.300	3.100	3.380	28,197,000	92,800,620	3.2912	3.290	3.290	3.300	3.100	3.380	28,197,000	3.2912	5.11%
2025-10-15	0	3.130	3.130	3.140	3.030	3.180	17,499,000	54,526,235	3.1160	3.130	3.130	3.140	3.030	3.180	17,499,000	3.1160	3.30%
2025-10-14	0	3.030	3.020	3.030	3.020	3.190	19,949,000	62,056,830	3.1108	3.030	3.020	3.030	3.020	3.190	19,949,000	3.1108	-4.42%
2025-10-13	0	3.170	3.160	3.170	2.920	3.200	28,287,165	87,954,401	3.1093	3.170	3.160	3.170	2.920	3.200	28,287,165	3.1093	4.28%
2025-10-10	0	3.040	3.030	3.040	3.000	3.160	21,508,165	65,783,072	3.0585	3.040	3.030	3.040	3.000	3.160	21,508,165	3.0585	-1.94%
2025-10-09	0	3.100	3.080	3.100	3.040	3.270	27,141,000	84,983,393	3.1312	3.100	3.080	3.100	3.040	3.270	27,141,000	3.1312	0.32%
2025-10-08	0	3.090	3.090	3.100	2.930	3.110	4,992,000	15,271,588	3.0592	3.090	3.090	3.100	2.930	3.110	4,992,000	3.0592	1.98%
2025-10-06	0	3.030	3.030	3.040	2.990	3.090	4,139,000	12,508,840	3.0222	3.030	3.030	3.040	2.990	3.090	4,139,000	3.0222	-0.98%
2025-10-03	0	3.060	3.040	3.060	3.030	3.230	3,627,000	11,170,098	3.0797	3.060	3.040	3.060	3.030	3.230	3,627,000	3.0797	-3.47%
2025-10-02	0	3.170	3.160	3.170	3.120	3.330	11,872,702	37,600,363	3.1670	3.170	3.160	3.170	3.120	3.330	11,872,702	3.1670	-3.94%
2025-09-30	0	3.300	3.300	3.310	3.000	3.380	61,939,000	201,423,191	3.2520	3.300	3.300	3.310	3.000	3.380	61,939,000	3.2520	9.27%
2025-09-29	0	3.020	3.010	3.020	2.780	3.060	46,132,000	137,492,656	2.9804	3.020	3.010	3.020	2.780	3.060	46,132,000	2.9804	7.86%
2025-09-26	0	2.800	2.780	2.800	2.770	2.830	22,850,000	64,019,950	2.8017	2.800	2.780	2.800	2.770	2.830	22,850,000	2.8017	-0.71%
2025-09-25	0	2.820	2.820	2.830	2.790	2.860	23,190,000	65,405,130	2.8204	2.820	2.820	2.830	2.790	2.860	23,190,000	2.8204	-0.70%
2025-09-24	0	2.840	2.840	2.850	2.830	2.920	24,658,000	70,528,789	2.8603	2.840	2.840	2.850	2.830	2.920	24,658,000	2.8603	-2.41%
2025-09-23	0	2.910	2.910	2.920	2.820	2.930	21,015,000	60,568,724	2.8822	2.910	2.910	2.920	2.820	2.930	21,015,000	2.8822	0.69%
2025-09-22	0	2.890	2.880	2.890	2.830	3.040	53,455,563	155,383,571	2.9068	2.890	2.880	2.890	2.830	3.040	53,455,563	2.9068	-4.30%
2025-09-19	0	3.020	3.020	3.030	3.000	3.100	20,877,307	63,286,991	3.0314	3.020	3.020	3.030	3.000	3.100	20,877,307	3.0314	-1.63%
2025-09-18	0	3.070	3.070	3.080	3.010	3.170	35,972,000	110,757,230	3.0790	3.070	3.070	3.080	3.010	3.170	35,972,000	3.0790	-2.85%
2025-09-17	0	3.160	3.150	3.160	3.130	3.390	42,805,154	136,231,834	3.1826	3.160	3.150	3.160	3.130	3.390	42,805,154	3.1826	-5.11%
2025-09-16	0	3.330	3.310	3.330	3.220	3.340	19,653,000	64,379,990	3.2758	3.330	3.310	3.330	3.220	3.340	19,653,000	3.2758	2.15%
2025-09-15	0	3.260	3.250	3.260	3.200	3.340	26,838,000	87,239,323	3.2506	3.260	3.250	3.260	3.200	3.340	26,838,000	3.2506	-2.10%
2025-09-12	0	3.330	3.320	3.330	3.280	3.450	17,217,000	57,484,564	3.3388	3.330	3.320	3.330	3.280	3.450	17,217,000	3.3388	-0.89%
2025-09-11	0	3.360	3.360	3.370	3.300	3.500	14,457,000	49,226,200	3.4050	3.360	3.360	3.370	3.300	3.500	14,457,000	3.4050	-1.75%
2025-09-10	0	3.420	3.410	3.420	3.400	3.520	10,268,000	35,390,426	3.4467	3.420	3.410	3.420	3.400	3.520	10,268,000	3.4467	0.29%
2025-09-09	0	3.410	3.410	3.420	3.390	3.640	22,313,000	76,881,910	3.4456	3.410	3.410	3.420	3.390	3.640	22,313,000	3.4456	-3.12%
2025-09-08	0	3.520	3.520	3.530	3.330	3.650	57,925,000	205,151,447	3.5417	3.520	3.520	3.530	3.330	3.650	57,925,000	3.5417	2.03%
2025-09-05	0	3.450	3.440	3.450	3.270	3.490	43,876,000	149,936,440	3.4173	3.450	3.440	3.450	3.270	3.490	43,876,000	3.4173	6.15%
2025-09-04	0	3.250	3.230	3.250	3.200	3.300	35,827,000	116,416,115	3.2494	3.250	3.230	3.250	3.200	3.300	35,827,000	3.2494	0.93%
2025-09-03	0	3.220	3.210	3.220	3.170	3.380	38,138,000	124,177,437	3.2560	3.220	3.210	3.220	3.170	3.380	38,138,000	3.2560	-3.59%
2025-09-02	0	3.340	3.340	3.350	3.300	3.600	276,218,300	942,168,199	3.4110	3.340	3.340	3.350	3.300	3.600	276,218,300	3.4110	-10.93%
2025-09-01	0	3.750	3.750	3.760	3.720	3.980	32,954,000	124,367,204	3.7740	3.750	3.750	3.760	3.720	3.980	32,954,000	3.7740	-3.35%
2025-08-29	0	3.880	3.880	3.920	3.860	4.030	14,416,835	56,828,601	3.9418	3.880	3.880	3.920	3.860	4.030	14,416,835	3.9418	-1.27%
2025-08-28	0	3.930	3.920	3.930	3.810	4.080	26,953,000	106,054,343	3.9348	3.930	3.920	3.930	3.810	4.080	26,953,000	3.9348	-2.48%
2025-08-27	0	4.030	4.020	4.030	4.000	4.310	17,593,000	71,995,164	4.0923	4.030	4.020	4.030	4.000	4.310	17,593,000	4.0923	-4.95%
2025-08-26	0	4.240	4.190	4.240	4.100	4.280	13,915,080	58,588,350	4.2104	4.240	4.190	4.240	4.100	4.280	13,915,080	4.2104	1.44%
2025-08-25	0	4.180	4.180	4.190	4.080	4.310	26,702,200	111,930,749	4.1918	4.180	4.180	4.190	4.080	4.310	26,702,200	4.1918	-2.34%
2025-08-22	0	4.280	4.270	4.280	4.230	4.340	11,826,000	50,743,599	4.2909	4.280	4.270	4.280	4.230	4.340	11,826,000	4.2909	-0.70%
2025-08-21	0	4.310	4.310	4.320	4.170	4.450	21,562,170	93,618,190	4.3418	4.310	4.310	4.320	4.170	4.450	21,562,170	4.3418	0.70%
2025-08-20	0	4.280	4.280	4.290	4.180	4.320	12,700,000	54,090,024	4.2591	4.280	4.280	4.290	4.180	4.320	12,700,000	4.2591	-0.47%
2025-08-19	0	4.300	4.290	4.300	4.200	4.430	17,907,000	76,751,108	4.2861	4.300	4.290	4.300	4.200	4.430	17,907,000	4.2861	-0.92%
2025-08-18	0	4.340	4.300	4.340	4.230	4.400	26,126,000	112,547,855	4.3079	4.340	4.300	4.340	4.230	4.400	26,126,000	4.3079	0.93%
2025-08-15	0	4.300	4.290	4.300	4.250	4.450	27,022,000	116,810,921	4.3228	4.300	4.290	4.300	4.250	4.450	27,022,000	4.3228	-2.49%
2025-08-14	0	4.410	4.410	4.420	4.250	4.550	31,151,000	137,524,995	4.4148	4.410	4.410	4.420	4.250	4.550	31,151,000	4.4148	-0.45%
2025-08-13	0	4.430	4.410	4.430	4.210	4.500	31,883,000	140,385,762	4.4032	4.430	4.410	4.430	4.210	4.500	31,883,000	4.4032	4.24%
2025-08-12	0	4.250	4.240	4.250	4.020	4.430	55,920,600	240,807,659	4.3062	4.250	4.240	4.250	4.020	4.430	55,920,600	4.3062	5.46%
2025-08-11	0	4.030	4.020	4.030	3.660	4.110	36,794,000	146,537,655	3.9827	4.030	4.020	4.030	3.660	4.110	36,794,000	3.9827	8.33%
2025-08-08	0	3.720	3.720	3.730	3.640	3.790	10,811,000	40,048,115	3.7044	3.720	3.720	3.730	3.640	3.790	10,811,000	3.7044	-2.36%
2025-08-07	0	3.810	3.800	3.810	3.740	3.860	11,564,000	44,040,313	3.8084	3.810	3.800	3.810	3.740	3.860	11,564,000	3.8084	-1.30%
2025-08-06	0	3.860	3.850	3.860	3.710	3.900	20,436,256	78,044,930	3.8189	3.860	3.850	3.860	3.710	3.900	20,436,256	3.8189	2.66%
2025-08-05	0	3.760	3.750	3.760	3.660	3.800	16,092,000	60,205,693	3.7413	3.760	3.750	3.760	3.660	3.800	16,092,000	3.7413	0.00%
2025-08-04	0	3.760	3.750	3.760	3.520	3.810	21,347,000	79,833,014	3.7398	3.760	3.750	3.760	3.520	3.810	21,347,000	3.7398	4.74%
2025-08-01	0	3.590	3.580	3.590	3.530	3.750	12,684,000	45,926,974	3.6209	3.590	3.580	3.590	3.530	3.750	12,684,000	3.6209	-2.97%
2025-07-31	0	3.700	3.680	3.700	3.510	3.730	23,874,000	86,877,357	3.6390	3.700	3.680	3.700	3.510	3.730	23,874,000	3.6390	3.06%
2025-07-30	0	3.590	3.570	3.590	3.460	3.740	14,962,000	53,237,452	3.5582	3.590	3.570	3.590	3.460	3.740	14,962,000	3.5582	-0.83%
2025-07-29	0	3.620	3.610	3.620	3.510	3.930	20,222,000	73,529,516	3.6361	3.620	3.610	3.620	3.510	3.930	20,222,000	3.6361	-0.55%
2025-07-28	0	3.640	3.640	3.650	3.490	3.710	23,849,000	86,657,630	3.6336	3.640	3.640	3.650	3.490	3.710	23,849,000	3.6336	2.54%
2025-07-25	0	3.550	3.540	3.550	3.530	3.770	29,549,497	107,475,810	3.6371	3.550	3.540	3.550	3.530	3.770	29,549,497	3.6371	-5.33%
2025-07-24	0	3.750	3.740	3.750	3.720	3.900	10,949,603	41,418,772	3.7827	3.750	3.740	3.750	3.720	3.900	10,949,603	3.7827	-1.57%
2025-07-23	0	3.810	3.800	3.810	3.700	3.990	22,289,000	84,658,603	3.7982	3.810	3.800	3.810	3.700	3.990	22,289,000	3.7982	0.26%
2025-07-22	0	3.800	3.770	3.800	3.740	3.910	19,959,000	76,199,929	3.8178	3.800	3.770	3.800	3.740	3.910	19,959,000	3.8178	-3.06%
2025-07-21	0	3.920	3.900	3.920	3.720	3.970	39,622,000	154,107,283	3.8894	3.920	3.900	3.920	3.720	3.970	39,622,000	3.8894	3.43%
2025-07-18	0	3.790	3.780	3.790	3.660	3.810	17,944,000	67,563,049	3.7652	3.790	3.780	3.790	3.660	3.810	17,944,000	3.7652	1.34%
2025-07-17	0	3.740	3.730	3.740	3.550	3.920	42,962,000	160,678,463	3.7400	3.740	3.730	3.740	3.550	3.920	42,962,000	3.7400	-2.35%
2025-07-16	0	3.830	3.820	3.830	3.470	3.870	53,582,000	199,079,271	3.7154	3.830	3.820	3.830	3.470	3.870	53,582,000	3.7154	10.37%
2025-07-15	0	3.470	3.450	3.480	3.370	3.700	45,549,000	158,785,556	3.4860	3.470	3.450	3.480	3.370	3.700	45,549,000	3.4860	-6.22%
2025-07-14	0	3.700	3.700	3.710	3.510	3.750	61,376,000	222,864,610	3.6311	3.700	3.700	3.710	3.510	3.750	61,376,000	3.6311	5.71%
2025-07-11	0	3.500	3.500	3.510	3.210	3.660	70,257,990	243,507,275	3.4659	3.500	3.500	3.510	3.210	3.660	70,257,990	3.4659	7.69%
2025-07-10	0	3.250	3.240	3.250	2.960	3.250	42,169,000	131,159,575	3.1103	3.250	3.240	3.250	2.960	3.250	42,169,000	3.1103	9.43%
2025-07-09	0	2.970	2.960	2.970	2.640	2.980	72,459,000	209,466,730	2.8908	2.970	2.960	2.970	2.640	2.980	72,459,000	2.8908	10.82%
2025-07-08	0	2.680	2.680	2.690	2.600	2.820	24,840,000	68,357,375	2.7519	2.680	2.680	2.690	2.600	2.820	24,840,000	2.7519	3.08%
2025-07-07	0	2.600	2.580	2.600	2.550	2.690	11,269,000	29,648,570	2.6310	2.600	2.580	2.600	2.550	2.690	11,269,000	2.6310	0.00%
2025-07-04	0	2.600	2.590	2.600	2.530	2.620	6,382,000	16,378,300	2.5663	2.600	2.590	2.600	2.530	2.620	6,382,000	2.5663	-0.38%
2025-07-03	0	2.610	2.600	2.610	2.570	2.650	6,621,000	17,308,332	2.6142	2.610	2.600	2.610	2.570	2.650	6,621,000	2.6142	0.38%
2025-07-02	0	2.600	2.590	2.600	2.550	2.650	9,603,000	24,707,462	2.5729	2.600	2.590	2.600	2.550	2.650	9,603,000	2.5729	-1.14%
2025-06-30	0	2.630	2.620	2.630	2.610	2.680	6,644,000	17,525,989	2.6379	2.630	2.620	2.630	2.610	2.680	6,644,000	2.6379	-0.38%
2025-06-27	0	2.640	2.620	2.640	2.610	2.730	7,578,000	20,178,035	2.6627	2.640	2.620	2.640	2.610	2.730	7,578,000	2.6627	-1.12%
2025-06-26	0	2.670	2.660	2.670	2.620	2.700	8,687,000	23,043,439	2.6526	2.670	2.660	2.670	2.620	2.700	8,687,000	2.6526	0.38%
2025-06-25	0	2.660	2.650	2.660	2.600	2.720	15,746,000	41,890,786	2.6604	2.660	2.650	2.660	2.600	2.720	15,746,000	2.6604	2.31%
2025-06-24	0	2.600	2.600	2.610	2.490	2.630	15,937,000	40,811,522	2.5608	2.600	2.600	2.610	2.490	2.630	15,937,000	2.5608	3.59%
2025-06-23	0	2.510	2.510	2.520	2.420	2.530	7,976,000	19,727,050	2.4733	2.510	2.510	2.520	2.420	2.530	7,976,000	2.4733	0.40%
2025-06-20	0	2.500	2.480	2.500	2.460	2.530	9,871,000	24,623,520	2.4945	2.500	2.480	2.500	2.460	2.530	9,871,000	2.4945	0.40%
2025-06-19	0	2.490	2.480	2.490	2.420	2.570	15,076,000	37,385,790	2.4798	2.490	2.480	2.490	2.420	2.570	15,076,000	2.4798	-2.73%
2025-06-18	0	2.560	2.560	2.570	2.550	2.650	8,147,000	21,106,430	2.5907	2.560	2.560	2.570	2.550	2.650	8,147,000	2.5907	-1.54%
2025-06-17	0	2.600	2.600	2.610	2.580	2.660	11,258,000	29,397,340	2.6112	2.600	2.600	2.610	2.580	2.660	11,258,000	2.6112	-2.26%
2025-06-16	0	2.660	2.660	2.680	2.640	2.750	13,105,000	35,038,900	2.6737	2.660	2.660	2.680	2.640	2.750	13,105,000	2.6737	-1.48%
2025-06-13	0	2.700	2.690	2.700	2.660	2.830	31,517,085	85,575,643	2.7152	2.700	2.690	2.700	2.660	2.830	31,517,085	2.7152	-6.57%
2025-06-12	0	2.890	2.880	2.890	2.710	2.940	33,813,000	96,295,450	2.8479	2.890	2.880	2.890	2.710	2.940	33,813,000	2.8479	6.25%
2025-06-11	0	2.720	2.720	2.730	2.510	2.810	43,040,085	115,277,371	2.6784	2.720	2.720	2.730	2.510	2.810	43,040,085	2.6784	7.51%
2025-06-10	0	2.530	2.520	2.530	2.500	2.580	28,672,000	72,726,990	2.5365	2.530	2.520	2.530	2.500	2.580	28,672,000	2.5365	-0.39%
2025-06-09	0	2.540	2.530	2.540	2.460	3.020	125,719,000	323,987,599	2.5771	2.540	2.530	2.540	2.460	3.020	125,719,000	2.5771	-13.01%
2025-06-06	0	2.920	2.910	2.920	2.840	2.980	13,464,000	39,453,935	2.9303	2.920	2.910	2.920	2.840	2.980	13,464,000	2.9303	0.34%
2025-06-05	0	2.910	2.890	2.910	2.800	2.930	16,606,000	47,595,910	2.8662	2.910	2.890	2.910	2.800	2.930	16,606,000	2.8662	0.00%
2025-06-04	0	2.910	2.910	2.920	2.640	2.980	35,257,600	101,370,657	2.8751	2.910	2.910	2.920	2.640	2.980	35,257,600	2.8751	10.23%
2025-06-03	0	2.640	2.630	2.640	2.560	2.700	11,569,000	30,697,498	2.6534	2.640	2.630	2.640	2.560	2.700	11,569,000	2.6534	4.76%
2025-06-02	0	2.520	2.520	2.530	2.450	2.670	5,233,000	13,157,174	2.5143	2.520	2.520	2.530	2.450	2.670	5,233,000	2.5143	-5.62%
2025-05-30	0	2.670	2.660	2.670	2.510	2.700	15,452,000	40,812,065	2.6412	2.670	2.660	2.670	2.510	2.700	15,452,000	2.6412	5.12%
2025-05-29	0	2.540	2.520	2.540	2.510	2.610	9,352,020	23,880,656	2.5535	2.540	2.520	2.540	2.510	2.610	9,352,020	2.5535	-1.55%
2025-05-28	0	2.580	2.570	2.580	2.570	2.680	17,199,000	45,153,630	2.6254	2.580	2.570	2.580	2.570	2.680	17,199,000	2.6254	-0.77%
2025-05-27	0	2.600	2.600	2.630	2.550	2.680	20,751,000	54,335,810	2.6185	2.600	2.600	2.630	2.550	2.680	20,751,000	2.6185	1.96%
2025-05-26	0	2.550	2.540	2.550	2.420	2.580	21,262,000	53,824,480	2.5315	2.550	2.540	2.550	2.420	2.580	21,262,000	2.5315	4.51%
2025-05-23	0	2.440	2.430	2.440	2.370	2.460	8,838,000	21,423,840	2.4241	2.440	2.430	2.440	2.370	2.460	8,838,000	2.4241	0.00%
2025-05-22	0	2.440	2.430	2.440	2.360	2.450	9,377,000	22,605,684	2.4108	2.440	2.430	2.440	2.360	2.450	9,377,000	2.4108	1.24%
2025-05-21	0	2.410	2.400	2.410	2.380	2.480	6,899,000	16,638,638	2.4117	2.410	2.400	2.410	2.380	2.480	6,899,000	2.4117	-1.23%
2025-05-20	0	2.440	2.440	2.450	2.330	2.490	18,127,010	44,228,826	2.4399	2.440	2.440	2.450	2.330	2.490	18,127,010	2.4399	3.39%
2025-05-19	0	2.360	2.350	2.360	2.250	2.380	8,606,000	20,167,830	2.3435	2.360	2.350	2.360	2.250	2.380	8,606,000	2.3435	3.51%
2025-05-16	0	2.280	2.280	2.290	2.250	2.320	4,300,000	9,868,760	2.2951	2.280	2.280	2.290	2.250	2.320	4,300,000	2.2951	-1.30%
2025-05-15	0	2.310	2.300	2.310	2.280	2.360	5,049,000	11,676,980	2.3127	2.310	2.300	2.310	2.280	2.360	5,049,000	2.3127	-2.94%
2025-05-14	0	2.380	2.360	2.380	2.340	2.420	5,830,000	13,804,730	2.3679	2.380	2.360	2.380	2.340	2.420	5,830,000	2.3679	-0.83%
2025-05-13	0	2.400	2.390	2.400	2.240	2.420	19,932,000	47,313,140	2.3737	2.400	2.390	2.400	2.240	2.420	19,932,000	2.3737	5.73%
2025-05-12	0	2.270	2.240	2.270	2.210	2.300	17,872,599	40,109,208	2.2442	2.270	2.240	2.270	2.210	2.300	17,872,599	2.2442	-0.87%
2025-05-09	0	2.290	2.270	2.290	2.250	2.330	5,092,000	11,610,423	2.2801	2.290	2.270	2.290	2.250	2.330	5,092,000	2.2801	0.00%
2025-05-08	0	2.290	2.290	2.300	2.250	2.320	6,507,000	14,822,129	2.2779	2.290	2.290	2.300	2.250	2.320	6,507,000	2.2779	-0.43%
2025-05-07	0	2.300	2.300	2.310	2.290	2.400	9,341,000	21,690,005	2.3220	2.300	2.300	2.310	2.290	2.400	9,341,000	2.3220	-2.95%
2025-05-06	0	2.370	2.350	2.380	2.340	2.410	7,115,100	16,846,883	2.3678	2.370	2.350	2.380	2.340	2.410	7,115,100	2.3678	0.00%
2025-05-02	0	2.370	2.370	2.380	2.280	2.370	3,785,000	8,839,520	2.3354	2.370	2.370	2.380	2.280	2.370	3,785,000	2.3354	0.00%
2025-04-30	0	2.370	2.350	2.370	2.300	2.400	16,656,000	39,427,703	2.3672	2.370	2.350	2.370	2.300	2.400	16,656,000	2.3672	3.95%
2025-04-29	0	2.280	2.280	2.290	2.240	2.330	8,213,000	18,707,045	2.2777	2.280	2.280	2.290	2.240	2.330	8,213,000	2.2777	0.88%
2025-04-28	0	2.260	2.250	2.260	2.200	2.270	6,777,000	15,200,510	2.2430	2.260	2.250	2.260	2.200	2.270	6,777,000	2.2430	-0.44%
2025-04-25	0	2.270	2.260	2.270	2.200	2.300	13,632,000	30,675,410	2.2503	2.270	2.260	2.270	2.200	2.300	13,632,000	2.2503	0.44%
2025-04-24	0	2.260	2.240	2.260	2.230	2.340	14,523,289	33,024,363	2.2739	2.260	2.240	2.260	2.230	2.340	14,523,289	2.2739	-2.16%
2025-04-23	0	2.310	2.300	2.310	2.280	2.460	17,891,000	41,746,485	2.3334	2.310	2.300	2.310	2.280	2.460	17,891,000	2.3334	-4.55%
2025-04-22	0	2.420	2.420	2.430	2.310	2.470	20,812,100	49,882,712	2.3968	2.420	2.420	2.430	2.310	2.470	20,812,100	2.3968	3.42%
2025-04-17	0	2.340	2.340	2.350	2.300	2.400	19,188,000	45,211,600	2.3562	2.340	2.340	2.350	2.300	2.400	19,188,000	2.3562	-2.09%
2025-04-16	0	2.390	2.390	2.400	2.340	2.520	16,894,000	40,693,320	2.4087	2.390	2.390	2.400	2.340	2.520	16,894,000	2.4087	-4.78%
2025-04-15	0	2.510	2.510	2.520	2.510	2.670	15,008,000	38,486,455	2.5644	2.510	2.510	2.520	2.510	2.670	15,008,000	2.5644	-4.20%
2025-04-14	0	2.620	2.590	2.620	2.530	2.650	14,047,401	36,126,088	2.5717	2.620	2.590	2.620	2.530	2.650	14,047,401	2.5717	1.55%
2025-04-11	0	2.580	2.580	2.590	2.510	2.630	13,163,000	33,763,073	2.5650	2.580	2.580	2.590	2.510	2.630	13,163,000	2.5650	-0.77%
2025-04-10	0	2.600	2.600	2.610	2.460	2.650	30,868,274	79,675,592	2.5811	2.600	2.600	2.610	2.460	2.650	30,868,274	2.5811	2.77%
2025-04-09	0	2.530	2.530	2.540	2.300	2.530	35,949,000	87,598,935	2.4368	2.530	2.530	2.540	2.300	2.530	35,949,000	2.4368	4.98%
2025-04-08	0	2.410	2.400	2.410	2.190	2.420	45,108,000	103,435,221	2.2931	2.410	2.400	2.410	2.190	2.420	45,108,000	2.2931	13.68%
2025-04-07	0	2.120	2.120	2.140	2.080	2.500	79,904,000	179,676,233	2.2487	2.120	2.120	2.140	2.080	2.500	79,904,000	2.2487	-20.30%
2025-04-03	0	2.660	2.640	2.660	2.500	2.700	16,432,000	43,198,790	2.6289	2.660	2.640	2.660	2.500	2.700	16,432,000	2.6289	4.31%
2025-04-02	0	2.550	2.540	2.550	2.480	2.590	13,944,000	35,529,200	2.5480	2.550	2.540	2.550	2.480	2.590	13,944,000	2.5480	2.82%
2025-04-01	0	2.480	2.470	2.480	2.420	2.520	13,806,000	34,196,360	2.4769	2.480	2.470	2.480	2.420	2.520	13,806,000	2.4769	3.33%
2025-03-31	0	2.400	2.390	2.400	2.320	2.560	20,107,000	48,329,317	2.4036	2.400	2.390	2.400	2.320	2.560	20,107,000	2.4036	-3.23%
2025-03-28	0	2.480	2.470	2.480	2.400	2.530	10,117,000	24,944,661	2.4656	2.480	2.470	2.480	2.400	2.530	10,117,000	2.4656	3.33%
2025-03-27	0	2.400	2.400	2.410	2.300	2.460	11,855,000	28,600,980	2.4126	2.400	2.400	2.410	2.300	2.460	11,855,000	2.4126	2.13%
2025-03-26	0	2.350	2.340	2.350	2.310	2.380	7,689,000	17,896,228	2.3275	2.350	2.340	2.350	2.310	2.380	7,689,000	2.3275	0.00%
2025-03-25	0	2.350	2.340	2.350	2.330	2.460	9,666,000	23,013,378	2.3809	2.350	2.340	2.350	2.330	2.460	9,666,000	2.3809	-1.67%
2025-03-24	0	2.390	2.390	2.400	2.300	2.390	14,453,000	33,837,684	2.3412	2.390	2.390	2.400	2.300	2.390	14,453,000	2.3412	0.84%
2025-03-21	0	2.370	2.370	2.380	2.300	2.390	10,127,000	23,813,479	2.3515	2.370	2.370	2.380	2.300	2.390	10,127,000	2.3515	-0.84%
2025-03-20	0	2.390	2.380	2.390	2.380	2.540	12,101,000	29,406,419	2.4301	2.390	2.380	2.390	2.380	2.540	12,101,000	2.4301	-5.16%
2025-03-19	0	2.520	2.510	2.520	2.490	2.580	5,899,000	14,868,976	2.5206	2.520	2.510	2.520	2.490	2.580	5,899,000	2.5206	-2.33%
2025-03-18	0	2.580	2.570	2.580	2.510	2.630	10,145,000	26,057,045	2.5685	2.580	2.570	2.580	2.510	2.630	10,145,000	2.5685	1.57%
2025-03-17	0	2.540	2.540	2.550	2.530	2.760	16,378,000	42,818,919	2.6144	2.540	2.540	2.550	2.530	2.760	16,378,000	2.6144	-2.31%
2025-03-14	0	2.600	2.590	2.600	2.500	2.670	23,417,000	60,876,660	2.5997	2.600	2.590	2.600	2.500	2.670	23,417,000	2.5997	5.26%
2025-03-13	0	2.470	2.460	2.470	2.450	2.540	10,420,000	25,983,720	2.4936	2.470	2.460	2.470	2.450	2.540	10,420,000	2.4936	-1.20%
2025-03-12	0	2.500	2.490	2.500	2.450	2.540	16,024,000	39,954,114	2.4934	2.500	2.490	2.500	2.450	2.540	16,024,000	2.4934	0.81%
2025-03-11	0	2.480	2.470	2.480	2.250	2.490	24,176,000	58,319,738	2.4123	2.480	2.470	2.480	2.250	2.490	24,176,000	2.4123	7.36%
2025-03-10	0	2.310	2.300	2.310	2.200	2.310	13,319,100	29,982,924	2.2511	2.310	2.300	2.310	2.200	2.310	13,319,100	2.2511	0.43%
2025-03-07	0	2.300	2.290	2.300	2.230	2.310	13,661,700	30,901,787	2.2619	2.300	2.290	2.300	2.230	2.310	13,661,700	2.2619	-0.43%
2025-03-06	0	2.310	2.300	2.310	2.220	2.350	19,334,000	43,899,753	2.2706	2.310	2.300	2.310	2.220	2.350	19,334,000	2.2706	0.43%
2025-03-05	0	2.300	2.300	2.310	2.200	2.320	14,055,000	31,844,238	2.2657	2.300	2.300	2.310	2.200	2.320	14,055,000	2.2657	4.07%
2025-03-04	0	2.210	2.210	2.220	2.170	2.290	16,576,000	36,780,154	2.2189	2.210	2.210	2.220	2.170	2.290	16,576,000	2.2189	-0.90%
2025-03-03	0	2.230	2.220	2.230	2.200	2.340	26,134,000	59,322,896	2.2700	2.230	2.220	2.230	2.200	2.340	26,134,000	2.2700	2.76%
2025-02-28	0	2.170	2.170	2.180	2.170	2.540	87,145,752	199,865,983	2.2935	2.170	2.170	2.180	2.170	2.540	87,145,752	2.2935	-13.89%
2025-02-27	0	2.520	2.520	2.530	2.360	2.560	38,831,000	96,875,158	2.4948	2.520	2.520	2.530	2.360	2.560	38,831,000	2.4948	7.69%
2025-02-26	0	2.340	2.330	2.340	2.290	2.340	11,187,000	25,917,104	2.3167	2.340	2.330	2.340	2.290	2.340	11,187,000	2.3167	3.08%
2025-02-25	0	2.270	2.270	2.290	2.210	2.310	12,107,300	27,420,488	2.2648	2.270	2.270	2.290	2.210	2.310	12,107,300	2.2648	-0.44%
2025-02-24	0	2.280	2.270	2.280	2.240	2.370	19,857,000	45,357,720	2.2842	2.280	2.270	2.280	2.240	2.370	19,857,000	2.2842	-2.56%
2025-02-21	0	2.340	2.330	2.340	2.310	2.410	16,138,000	37,805,730	2.3427	2.340	2.330	2.340	2.310	2.410	16,138,000	2.3427	-1.68%
2025-02-20	0	2.380	2.370	2.380	2.300	2.450	25,762,000	61,671,127	2.3939	2.380	2.370	2.380	2.300	2.450	25,762,000	2.3939	3.03%
2025-02-19	0	2.310	2.310	2.320	2.230	2.340	16,220,000	37,294,520	2.2993	2.310	2.310	2.320	2.230	2.340	16,220,000	2.2993	2.21%
2025-02-18	0	2.260	2.240	2.260	2.130	2.300	20,042,715	44,946,079	2.2425	2.260	2.240	2.260	2.130	2.300	20,042,715	2.2425	5.61%
2025-02-17	0	2.140	2.140	2.160	2.090	2.210	14,726,000	31,787,189	2.1586	2.140	2.140	2.160	2.090	2.210	14,726,000	2.1586	2.39%
2025-02-14	0	2.090	2.090	2.100	2.040	2.100	13,883,000	28,705,950	2.0677	2.090	2.090	2.100	2.040	2.100	13,883,000	2.0677	0.97%
2025-02-13	0	2.070	2.070	2.080	2.060	2.210	15,673,395	33,587,169	2.1429	2.070	2.070	2.080	2.060	2.210	15,673,395	2.1429	-1.43%
2025-02-12	0	2.100	2.080	2.100	2.070	2.210	22,455,082	47,930,776	2.1345	2.100	2.080	2.100	2.070	2.210	22,455,082	2.1345	0.48%
2025-02-11	0	2.090	2.090	2.100	2.070	2.140	6,612,000	13,874,640	2.0984	2.090	2.090	2.100	2.070	2.140	6,612,000	2.0984	-1.88%
2025-02-10	0	2.130	2.110	2.130	1.930	2.140	19,839,800	41,041,936	2.0687	2.130	2.110	2.130	1.930	2.140	19,839,800	2.0687	8.67%
2025-02-07	0	1.960	1.950	1.960	1.950	2.020	9,627,000	19,017,560	1.9754	1.960	1.950	1.960	1.950	2.020	9,627,000	1.9754	-2.00%
2025-02-06	0	2.000	1.980	2.000	1.890	2.020	14,789,000	29,328,050	1.9831	2.000	1.980	2.000	1.890	2.020	14,789,000	1.9831	4.71%
2025-02-05	0	1.910	1.900	1.910	1.840	1.960	11,202,420	21,178,121	1.8905	1.910	1.900	1.910	1.840	1.960	11,202,420	1.8905	1.06%
2025-02-04	0	1.890	1.880	1.890	1.780	1.930	3,386,000	6,341,829	1.8730	1.890	1.880	1.890	1.780	1.930	3,386,000	1.8730	3.28%
2025-02-03	0	1.830	1.830	1.850	1.820	1.900	3,341,000	6,189,340	1.8525	1.830	1.830	1.850	1.820	1.900	3,341,000	1.8525	-6.63%
2025-01-28	0	1.960	1.940	1.960	1.900	1.970	1,139,294	2,219,503	1.9481	1.960	1.940	1.960	1.900	1.970	1,139,294	1.9481	0.51%
2025-01-27	0	1.950	1.940	1.950	1.870	1.980	21,229,179	41,432,540	1.9517	1.950	1.940	1.950	1.870	1.980	21,229,179	1.9517	5.41%
2025-01-24	0	1.850	1.840	1.850	1.760	1.850	11,138,297	20,234,374	1.8166	1.850	1.840	1.850	1.760	1.850	11,138,297	1.8166	3.93%
2025-01-23	0	1.780	1.780	1.790	1.760	1.830	7,596,000	13,550,108	1.7838	1.780	1.780	1.790	1.760	1.830	7,596,000	1.7838	-2.73%
2025-01-22	0	1.830	1.820	1.830	1.760	1.870	27,258,000	49,763,250	1.8256	1.830	1.820	1.830	1.760	1.870	27,258,000	1.8256	3.98%
2025-01-21	0	1.760	1.750	1.760	1.630	1.830	20,002,000	34,785,510	1.7391	1.760	1.750	1.760	1.630	1.830	20,002,000	1.7391	7.98%
2025-01-20	0	1.630	1.620	1.630	1.590	1.680	13,868,000	22,736,186	1.6395	1.630	1.620	1.630	1.590	1.680	13,868,000	1.6395	5.84%
2025-01-17	0	1.540	1.530	1.540	1.530	1.560	2,200,000	3,383,330	1.5379	1.540	1.530	1.540	1.530	1.560	2,200,000	1.5379	-0.65%
2025-01-16	0	1.550	1.550	1.560	1.520	1.580	2,852,000	4,433,420	1.5545	1.550	1.550	1.560	1.520	1.580	2,852,000	1.5545	0.00%
2025-01-15	0	1.550	1.540	1.550	1.530	1.560	2,932,000	4,538,570	1.5479	1.550	1.540	1.550	1.530	1.560	2,932,000	1.5479	-0.64%
2025-01-14	0	1.560	1.550	1.560	1.510	1.570	3,513,000	5,449,110	1.5511	1.560	1.550	1.560	1.510	1.570	3,513,000	1.5511	3.31%
2025-01-13	0	1.510	1.510	1.530	1.490	1.530	3,261,000	4,940,610	1.5151	1.510	1.510	1.530	1.490	1.530	3,261,000	1.5151	-0.66%
2025-01-10	0	1.520	1.500	1.520	1.490	1.560	5,666,000	8,625,456	1.5223	1.520	1.500	1.520	1.490	1.560	5,666,000	1.5223	-0.65%
2025-01-09	0	1.530	1.520	1.530	1.490	1.550	5,349,000	8,134,130	1.5207	1.530	1.520	1.530	1.490	1.550	5,349,000	1.5207	2.00%
2025-01-08	0	1.500	1.500	1.510	1.470	1.520	4,913,000	7,309,587	1.4878	1.500	1.500	1.510	1.470	1.520	4,913,000	1.4878	-1.32%
2025-01-07	0	1.520	1.510	1.520	1.480	1.530	7,710,000	11,570,170	1.5007	1.520	1.510	1.520	1.480	1.530	7,710,000	1.5007	-0.65%
2025-01-06	0	1.530	1.520	1.530	1.510	1.590	9,140,000	14,012,030	1.5330	1.530	1.520	1.530	1.510	1.590	9,140,000	1.5330	-3.77%
2025-01-03	0	1.590	1.570	1.590	1.570	1.630	6,644,000	10,649,944	1.6029	1.590	1.570	1.590	1.570	1.630	6,644,000	1.6029	-1.24%
2025-01-02	0	1.610	1.600	1.610	1.600	1.670	9,547,000	15,565,080	1.6304	1.610	1.600	1.610	1.600	1.670	9,547,000	1.6304	-2.42%
2024-12-31	0	1.650	1.640	1.650	1.580	1.680	6,594,000	10,842,790	1.6443	1.650	1.640	1.650	1.580	1.680	6,594,000	1.6443	2.48%
2024-12-30	0	1.610	1.610	1.620	1.530	1.640	15,161,500	24,390,862	1.6087	1.610	1.610	1.620	1.530	1.640	15,161,500	1.6087	5.92%
2024-12-27	0	1.520	1.510	1.520	1.490	1.530	7,648,000	11,554,840	1.5108	1.520	1.510	1.520	1.490	1.530	7,648,000	1.5108	0.00%
2024-12-24	0	1.520	1.520	1.540	1.510	1.540	3,263,000	4,966,520	1.5221	1.520	1.520	1.540	1.510	1.540	3,263,000	1.5221	-0.65%
2024-12-23	0	1.530	1.530	1.540	1.510	1.550	4,187,000	6,406,345	1.5301	1.530	1.530	1.540	1.510	1.550	4,187,000	1.5301	-0.65%
2024-12-20	0	1.540	1.540	1.550	1.520	1.570	6,858,000	10,530,980	1.5356	1.540	1.540	1.550	1.520	1.570	6,858,000	1.5356	-1.91%
2024-12-19	0	1.570	1.560	1.570	1.540	1.590	6,740,000	10,554,220	1.5659	1.570	1.560	1.570	1.540	1.590	6,740,000	1.5659	-1.26%
2024-12-18	0	1.590	1.590	1.600	1.570	1.630	4,926,000	7,834,555	1.5904	1.590	1.590	1.600	1.570	1.630	4,926,000	1.5904	-1.24%
2024-12-17	0	1.610	1.610	1.620	1.600	1.650	9,350,000	15,158,930	1.6213	1.610	1.610	1.620	1.600	1.650	9,350,000	1.6213	-0.62%
2024-12-16	0	1.620	1.610	1.620	1.590	1.650	10,053,000	16,223,551	1.6138	1.620	1.610	1.620	1.590	1.650	10,053,000	1.6138	1.25%
2024-12-13	0	1.600	1.590	1.600	1.580	1.700	18,112,000	29,258,330	1.6154	1.600	1.590	1.600	1.580	1.700	18,112,000	1.6154	-5.88%
2024-12-12	0	1.700	1.680	1.700	1.610	1.710	23,683,000	39,520,970	1.6687	1.700	1.680	1.700	1.610	1.710	23,683,000	1.6687	1.80%
2024-12-11	0	1.670	1.670	1.680	1.480	1.680	43,566,000	70,110,306	1.6093	1.670	1.670	1.680	1.480	1.680	43,566,000	1.6093	14.38%
2024-12-10	0	1.460	1.450	1.460	1.450	1.530	11,834,000	17,681,580	1.4941	1.460	1.450	1.460	1.450	1.530	11,834,000	1.4941	-1.35%
2024-12-09	0	1.480	1.470	1.480	1.410	1.480	9,563,000	13,746,192	1.4374	1.480	1.470	1.480	1.410	1.480	9,563,000	1.4374	1.37%
2024-12-06	0	1.460	1.450	1.470	1.450	1.480	5,685,000	8,320,324	1.4636	1.460	1.450	1.470	1.450	1.480	5,685,000	1.4636	0.00%
2024-12-05	0	1.460	1.450	1.460	1.430	1.470	4,662,000	6,758,488	1.4497	1.460	1.450	1.460	1.430	1.470	4,662,000	1.4497	-1.35%
2024-12-04	0	1.480	1.470	1.480	1.450	1.500	10,315,000	15,224,858	1.4760	1.480	1.470	1.480	1.450	1.500	10,315,000	1.4760	-1.33%
2024-12-03	0	1.500	1.490	1.500	1.450	1.550	10,717,000	15,844,760	1.4785	1.500	1.490	1.500	1.450	1.550	10,717,000	1.4785	-1.96%
2024-12-02	0	1.530	1.520	1.530	1.390	1.550	34,741,000	51,673,097	1.4874	1.530	1.520	1.530	1.390	1.550	34,741,000	1.4874	11.68%
2024-11-29	0	1.370	1.360	1.370	1.290	1.370	12,471,651	16,740,479	1.3423	1.370	1.360	1.370	1.290	1.370	12,471,651	1.3423	7.03%
2024-11-28	0	1.280	1.270	1.280	1.260	1.290	9,286,000	11,823,788	1.2733	1.280	1.270	1.280	1.260	1.290	9,286,000	1.2733	0.00%
2024-11-27	0	1.280	1.270	1.280	1.230	1.290	12,726,000	15,909,410	1.2502	1.280	1.270	1.280	1.230	1.290	12,726,000	1.2502	3.23%
2024-11-26	0	1.240	1.240	1.250	1.240	1.260	3,579,000	4,478,959	1.2515	1.240	1.240	1.250	1.240	1.260	3,579,000	1.2515	0.00%
2024-11-25	0	1.240	1.240	1.250	1.230	1.270	10,275,000	12,795,230	1.2453	1.240	1.240	1.250	1.230	1.270	10,275,000	1.2453	-1.59%
2024-11-22	0	1.260	1.250	1.260	1.260	1.340	18,031,000	23,161,570	1.2845	1.260	1.250	1.260	1.260	1.340	18,031,000	1.2845	-4.55%
2024-11-21	0	1.320	1.310	1.320	1.310	1.350	7,043,000	9,370,822	1.3305	1.320	1.310	1.320	1.310	1.350	7,043,000	1.3305	-2.22%
2024-11-20	0	1.350	1.340	1.350	1.310	1.360	20,093,000	27,138,190	1.3506	1.350	1.340	1.350	1.310	1.360	20,093,000	1.3506	3.05%
2024-11-19	0	1.310	1.310	1.320	1.290	1.330	10,773,000	14,114,730	1.3102	1.310	1.310	1.320	1.290	1.330	10,773,000	1.3102	1.55%
2024-11-18	0	1.290	1.280	1.290	1.280	1.300	5,663,000	7,311,120	1.2910	1.290	1.280	1.290	1.280	1.300	5,663,000	1.2910	0.78%
2024-11-15	0	1.280	1.280	1.290	1.280	1.310	3,978,000	5,141,230	1.2924	1.280	1.280	1.290	1.280	1.310	3,978,000	1.2924	-0.78%
2024-11-14	0	1.290	1.290	1.300	1.280	1.340	16,051,000	20,999,620	1.3083	1.290	1.290	1.300	1.280	1.340	16,051,000	1.3083	-2.27%
2024-11-13	0	1.320	1.320	1.330	1.300	1.380	69,853,000	90,100,540	1.2899	1.320	1.320	1.330	1.300	1.380	69,853,000	1.2899	0.00%
2024-11-12	0	1.320	1.310	1.320	1.310	1.370	11,637,000	15,534,440	1.3349	1.320	1.310	1.320	1.310	1.370	11,637,000	1.3349	-2.22%
2024-11-11	0	1.350	1.340	1.350	1.330	1.360	11,100,000	14,909,650	1.3432	1.350	1.340	1.350	1.330	1.360	11,100,000	1.3432	-2.17%
2024-11-08	0	1.380	1.380	1.390	1.350	1.450	17,982,000	24,916,900	1.3857	1.380	1.380	1.390	1.350	1.450	17,982,000	1.3857	-2.82%
2024-11-07	0	1.420	1.410	1.420	1.350	1.420	23,753,000	33,121,340	1.3944	1.420	1.410	1.420	1.350	1.420	23,753,000	1.3944	2.90%
2024-11-06	0	1.380	1.370	1.380	1.360	1.420	12,121,000	16,867,555	1.3916	1.380	1.370	1.380	1.360	1.420	12,121,000	1.3916	-2.13%
2024-11-05	0	1.410	1.400	1.410	1.330	1.410	7,603,000	10,493,042	1.3801	1.410	1.400	1.410	1.330	1.410	7,603,000	1.3801	5.22%
2024-11-04	0	1.340	1.330	1.340	1.330	1.370	5,404,000	7,278,279	1.3468	1.340	1.330	1.340	1.330	1.370	5,404,000	1.3468	0.00%
2024-11-01	0	1.340	1.330	1.340	1.330	1.350	16,954,000	22,813,350	1.3456	1.340	1.330	1.340	1.330	1.350	16,954,000	1.3456	0.75%
2024-10-31	0	1.330	1.330	1.340	1.300	1.350	15,237,000	20,292,969	1.3318	1.330	1.330	1.340	1.300	1.350	15,237,000	1.3318	0.76%
2024-10-30	0	1.320	1.310	1.320	1.310	1.350	7,616,000	10,130,509	1.3302	1.320	1.310	1.320	1.310	1.350	7,616,000	1.3302	0.00%
2024-10-29	0	1.320	1.310	1.320	1.300	1.390	13,511,000	17,982,559	1.3310	1.320	1.310	1.320	1.300	1.390	13,511,000	1.3310	-2.94%
2024-10-28	0	1.360	1.350	1.360	1.320	1.380	19,722,000	26,770,427	1.3574	1.360	1.350	1.360	1.320	1.380	19,722,000	1.3574	3.03%
2024-10-25	0	1.320	1.310	1.320	1.300	1.340	20,255,000	26,728,510	1.3196	1.320	1.310	1.320	1.300	1.340	20,255,000	1.3196	1.54%
2024-10-24	0	1.300	1.300	1.310	1.300	1.350	9,097,000	11,902,480	1.3084	1.300	1.300	1.310	1.300	1.350	9,097,000	1.3084	-2.99%
2024-10-23	0	1.340	1.330	1.340	1.330	1.360	7,608,000	10,232,789	1.3450	1.340	1.330	1.340	1.330	1.360	7,608,000	1.3450	-0.74%
2024-10-22	0	1.350	1.340	1.350	1.300	1.370	20,039,000	26,971,730	1.3460	1.350	1.340	1.350	1.300	1.370	20,039,000	1.3460	3.85%
2024-10-21	0	1.300	1.300	1.310	1.300	1.350	12,316,000	16,130,600	1.3097	1.300	1.300	1.310	1.300	1.350	12,316,000	1.3097	-2.99%
2024-10-18	0	1.340	1.330	1.340	1.300	1.360	17,612,000	23,477,690	1.3331	1.340	1.330	1.340	1.300	1.360	17,612,000	1.3331	1.52%
2024-10-17	0	1.320	1.300	1.320	1.280	1.390	13,147,000	17,475,580	1.3292	1.320	1.300	1.320	1.280	1.390	13,147,000	1.3292	-4.35%
2024-10-16	0	1.380	1.370	1.380	1.350	1.390	5,028,000	6,894,585	1.3712	1.380	1.370	1.380	1.350	1.390	5,028,000	1.3712	0.00%
2024-10-15	0	1.380	1.360	1.380	1.360	1.420	9,772,000	13,547,640	1.3864	1.380	1.360	1.380	1.360	1.420	9,772,000	1.3864	-2.13%
2024-10-14	0	1.410	1.400	1.410	1.330	1.410	15,854,000	21,697,699	1.3686	1.410	1.400	1.410	1.330	1.410	15,854,000	1.3686	0.71%
2024-10-10	0	1.400	1.390	1.400	1.380	1.440	19,080,000	26,841,790	1.4068	1.400	1.390	1.400	1.380	1.440	19,080,000	1.4068	0.72%
2024-10-09	0	1.390	1.380	1.390	1.340	1.490	35,022,000	49,334,321	1.4087	1.390	1.380	1.390	1.340	1.490	35,022,000	1.4087	-3.47%
2024-10-08	0	1.440	1.430	1.440	1.420	1.620	37,251,000	56,258,148	1.5102	1.440	1.430	1.440	1.420	1.620	37,251,000	1.5102	-12.20%
2024-10-07	0	1.640	1.640	1.650	1.510	1.660	2,832,036	4,544,950	1.6048	1.640	1.640	1.650	1.510	1.660	2,832,036	1.6048	7.89%
2024-10-04	0	1.520	1.510	1.520	1.500	1.570	3,143,000	4,783,390	1.5219	1.520	1.510	1.520	1.500	1.570	3,143,000	1.5219	2.70%
2024-10-03	0	1.480	1.470	1.480	1.420	1.560	7,202,000	10,626,140	1.4754	1.480	1.470	1.480	1.420	1.560	7,202,000	1.4754	-3.90%
2024-10-02	0	1.540	1.510	1.540	1.420	1.600	5,598,990	8,521,693	1.5220	1.540	1.510	1.540	1.420	1.600	5,598,990	1.5220	4.05%
2024-09-30	0	1.480	1.470	1.480	1.410	1.560	61,805,000	90,721,670	1.4679	1.480	1.470	1.480	1.410	1.560	61,805,000	1.4679	7.25%
2024-09-27	0	1.380	1.380	1.390	1.370	1.890	76,381,000	112,292,843	1.4702	1.380	1.380	1.390	1.370	1.890	76,381,000	1.4702	6.15%
2024-09-26	0	1.300	1.290	1.300	1.190	1.300	17,931,000	22,760,630	1.2693	1.300	1.290	1.300	1.190	1.300	17,931,000	1.2693	7.44%
2024-09-25	0	1.210	1.200	1.210	1.200	1.280	10,205,000	12,709,500	1.2454	1.210	1.200	1.210	1.200	1.280	10,205,000	1.2454	0.00%
2024-09-24	0	1.210	1.200	1.210	1.150	1.210	7,087,000	8,432,360	1.1898	1.210	1.200	1.210	1.150	1.210	7,087,000	1.1898	4.31%
2024-09-23	0	1.160	1.160	1.170	1.130	1.170	5,558,000	6,444,820	1.1596	1.160	1.160	1.170	1.130	1.170	5,558,000	1.1596	0.87%
2024-09-20	0	1.150	1.140	1.150	1.100	1.150	3,494,000	3,969,630	1.1361	1.150	1.140	1.150	1.100	1.150	3,494,000	1.1361	2.68%
2024-09-19	0	1.120	1.110	1.120	1.080	1.120	2,713,000	2,986,955	1.1010	1.120	1.110	1.120	1.080	1.120	2,713,000	1.1010	3.70%
2024-09-17	0	1.080	1.080	1.090	1.060	1.090	91,000	97,500	1.0714	1.080	1.080	1.090	1.060	1.090	91,000	1.0714	-0.92%
2024-09-16	0	1.090	1.060	1.090	1.060	1.100	145,000	157,160	1.0839	1.090	1.060	1.090	1.060	1.100	145,000	1.0839	-0.91%
2024-09-13	0	1.100	1.100	1.110	1.100	1.110	921,000	1,015,570	1.1027	1.100	1.100	1.110	1.100	1.110	921,000	1.1027	0.00%
2024-09-12	0	1.100	1.100	1.110	1.100	1.110	867,000	959,760	1.1070	1.100	1.100	1.110	1.100	1.110	867,000	1.1070	-0.90%
2024-09-11	0	1.110	1.100	1.110	1.090	1.110	2,606,000	2,862,560	1.0984	1.110	1.100	1.110	1.090	1.110	2,606,000	1.0984	0.00%
2024-09-10	0	1.110	1.100	1.110	1.100	1.120	1,783,555	1,971,923	1.1056	1.110	1.100	1.110	1.100	1.120	1,783,555	1.1056	0.00%
2024-09-09	0	1.110	1.110	1.120	1.100	1.120	2,626,000	2,904,040	1.1059	1.110	1.110	1.120	1.100	1.120	2,626,000	1.1059	-1.77%
2024-09-05	0	1.130	1.120	1.130	1.120	1.140	1,626,000	1,834,520	1.1282	1.130	1.120	1.130	1.120	1.140	1,626,000	1.1282	0.00%
2024-09-04	0	1.130	1.120	1.130	1.110	1.150	1,882,000	2,125,050	1.1291	1.130	1.120	1.130	1.110	1.150	1,882,000	1.1291	0.00%
2024-09-03	0	1.130	1.130	1.140	1.100	1.140	2,593,000	2,924,250	1.1277	1.130	1.130	1.140	1.100	1.140	2,593,000	1.1277	0.00%
2024-09-02	0	1.130	1.120	1.130	1.110	1.140	2,655,000	2,984,870	1.1242	1.130	1.120	1.130	1.110	1.140	2,655,000	1.1242	-1.74%
2024-08-30	0	1.150	1.130	1.150	1.100	1.150	6,933,000	7,847,310	1.1319	1.150	1.130	1.150	1.100	1.150	6,933,000	1.1319	1.77%
2024-08-29	0	1.130	1.120	1.130	1.100	1.130	1,846,000	2,063,580	1.1179	1.130	1.120	1.130	1.100	1.130	1,846,000	1.1179	1.80%
2024-08-28	0	1.110	1.100	1.110	1.090	1.120	3,301,000	3,631,520	1.1001	1.110	1.100	1.110	1.090	1.120	3,301,000	1.1001	0.00%
2024-08-27	0	1.110	1.110	1.120	1.080	1.120	2,401,000	2,662,580	1.1089	1.110	1.110	1.120	1.080	1.120	2,401,000	1.1089	0.91%
2024-08-26	0	1.100	1.090	1.100	1.070	1.120	1,543,000	1,699,450	1.1014	1.100	1.090	1.100	1.070	1.120	1,543,000	1.1014	3.77%
2024-08-23	0	1.060	1.040	1.060	1.040	1.060	350,000	366,260	1.0465	1.060	1.040	1.060	1.040	1.060	350,000	1.0465	0.95%
2024-08-22	0	1.050	1.040	1.050	1.030	1.100	1,775,000	1,877,420	1.0577	1.050	1.040	1.050	1.030	1.100	1,775,000	1.0577	-0.94%
2024-08-21	0	1.060	1.060	1.070	1.040	1.060	294,000	308,410	1.0490	1.060	1.060	1.070	1.040	1.060	294,000	1.0490	0.00%
2024-08-20	0	1.060	1.050	1.060	1.030	1.060	347,000	363,210	1.0467	1.060	1.050	1.060	1.030	1.060	347,000	1.0467	0.00%
2024-08-19	0	1.060	1.050	1.060	1.050	1.080	350,000	371,150	1.0604	1.060	1.050	1.060	1.050	1.080	350,000	1.0604	0.00%
2024-08-16	0	1.060	1.060	1.070	1.060	1.070	212,000	225,740	1.0648	1.060	1.060	1.070	1.060	1.070	212,000	1.0648	0.00%
2024-08-15	0	1.060	1.050	1.070	1.050	1.070	380,000	401,665	1.0570	1.060	1.050	1.070	1.050	1.070	380,000	1.0570	0.95%
2024-08-14	0	1.050	1.040	1.050	1.030	1.060	504,000	525,540	1.0427	1.050	1.040	1.050	1.030	1.060	504,000	1.0427	0.00%
2024-08-13	0	1.050	1.050	1.060	1.040	1.060	314,000	330,380	1.0522	1.050	1.050	1.060	1.040	1.060	314,000	1.0522	0.00%
2024-08-12	0	1.050	1.040	1.050	1.040	1.060	611,000	641,460	1.0499	1.050	1.040	1.050	1.040	1.060	611,000	1.0499	-0.94%
2024-08-09	0	1.060	1.050	1.060	1.040	1.070	745,000	785,570	1.0545	1.060	1.050	1.060	1.040	1.070	745,000	1.0545	-0.93%
2024-08-08	0	1.070	1.050	1.070	1.040	1.070	862,000	903,980	1.0487	1.070	1.050	1.070	1.040	1.070	862,000	1.0487	0.94%
2024-08-07	0	1.060	1.050	1.060	1.030	1.070	1,588,000	1,665,550	1.0488	1.060	1.050	1.060	1.030	1.070	1,588,000	1.0488	0.00%
2024-08-06	0	1.060	1.050	1.060	1.030	1.070	2,441,366	2,552,776	1.0456	1.060	1.050	1.060	1.030	1.070	2,441,366	1.0456	0.95%
2024-08-05	0	1.050	1.050	1.060	1.050	1.110	3,690,000	3,977,650	1.0780	1.050	1.050	1.060	1.050	1.110	3,690,000	1.0780	-5.41%
2024-08-02	0	1.110	1.090	1.110	1.090	1.120	952,000	1,049,510	1.1024	1.110	1.090	1.110	1.090	1.120	952,000	1.1024	-0.89%
2024-08-01	0	1.120	1.110	1.120	1.110	1.130	366,000	409,230	1.1181	1.120	1.110	1.120	1.110	1.130	366,000	1.1181	0.00%
2024-07-31	0	1.120	1.110	1.120	1.100	1.130	918,000	1,023,810	1.1153	1.120	1.110	1.120	1.100	1.130	918,000	1.1153	1.82%
2024-07-30	0	1.100	1.100	1.110	1.090	1.110	924,000	1,018,000	1.1017	1.100	1.100	1.110	1.090	1.110	924,000	1.1017	-0.90%
2024-07-29	0	1.110	1.100	1.110	1.100	1.120	880,000	979,160	1.1127	1.110	1.100	1.110	1.100	1.120	880,000	1.1127	0.91%
2024-07-26	0	1.100	1.100	1.110	1.090	1.180	4,705,000	5,309,040	1.1284	1.100	1.100	1.110	1.090	1.180	4,705,000	1.1284	0.00%
2024-07-25	0	1.100	1.090	1.100	1.090	1.130	3,683,000	4,078,120	1.1073	1.100	1.090	1.100	1.090	1.130	3,683,000	1.1073	-2.65%
2024-07-24	0	1.130	1.120	1.130	1.120	1.150	2,001,770	2,261,503	1.1298	1.130	1.120	1.130	1.120	1.150	2,001,770	1.1298	-0.88%
2024-07-23	0	1.140	1.140	1.150	1.140	1.160	463,000	532,540	1.1502	1.140	1.140	1.150	1.140	1.160	463,000	1.1502	-1.72%
2024-07-22	0	1.160	1.150	1.160	1.140	1.160	1,075,000	1,234,890	1.1487	1.160	1.150	1.160	1.140	1.160	1,075,000	1.1487	0.87%
2024-07-19	0	1.150	1.140	1.150	1.140	1.170	2,906,000	3,364,280	1.1577	1.150	1.140	1.150	1.140	1.170	2,906,000	1.1577	-2.54%
2024-07-18	0	1.180	1.170	1.180	1.150	1.180	1,957,069	2,293,497	1.1719	1.180	1.170	1.180	1.150	1.180	1,957,069	1.1719	1.72%
2024-07-17	0	1.160	1.160	1.170	1.150	1.180	1,368,011	1,586,352	1.1596	1.160	1.160	1.170	1.150	1.180	1,368,011	1.1596	-0.85%
2024-07-16	0	1.170	1.160	1.170	1.160	1.170	1,108,920	1,288,271	1.1617	1.170	1.160	1.170	1.160	1.170	1,108,920	1.1617	-0.85%
2024-07-15	0	1.180	1.160	1.180	1.170	1.180	385,000	451,130	1.1718	1.180	1.160	1.180	1.170	1.180	385,000	1.1718	0.00%
2024-07-12	0	1.180	1.170	1.180	1.160	1.180	1,526,000	1,791,410	1.1739	1.180	1.170	1.180	1.160	1.180	1,526,000	1.1739	0.85%
2024-07-11	0	1.170	1.160	1.170	1.160	1.170	1,143,000	1,328,285	1.1621	1.170	1.160	1.170	1.160	1.170	1,143,000	1.1621	0.86%
2024-07-10	0	1.160	1.160	1.170	1.150	1.170	1,146,000	1,329,350	1.1600	1.160	1.160	1.170	1.150	1.170	1,146,000	1.1600	0.00%
2024-07-09	0	1.160	1.150	1.160	1.140	1.170	1,130,000	1,302,630	1.1528	1.160	1.150	1.160	1.140	1.170	1,130,000	1.1528	-0.85%
2024-07-08	0	1.170	1.160	1.170	1.150	1.190	2,918,000	3,393,199	1.1629	1.170	1.160	1.170	1.150	1.190	2,918,000	1.1629	-1.68%
2024-07-05	0	1.190	1.190	1.200	1.170	1.200	2,225,000	2,648,840	1.1905	1.190	1.190	1.200	1.170	1.200	2,225,000	1.1905	-0.83%
2024-07-04	0	1.200	1.190	1.200	1.180	1.210	1,018,000	1,212,790	1.1913	1.200	1.190	1.200	1.180	1.210	1,018,000	1.1913	0.00%
2024-07-03	0	1.200	1.190	1.200	1.190	1.210	4,449,000	5,336,900	1.1996	1.200	1.190	1.200	1.190	1.210	4,449,000	1.1996	0.84%
2024-07-02	0	1.190	1.180	1.190	1.180	1.210	1,613,400	1,933,504	1.1984	1.190	1.180	1.190	1.180	1.210	1,613,400	1.1984	0.00%
2024-06-28	0	1.190	1.180	1.190	1.180	1.200	1,722,000	2,051,520	1.1914	1.190	1.180	1.190	1.180	1.200	1,722,000	1.1914	0.00%
2024-06-27	0	1.190	1.180	1.190	1.160	1.210	2,160,000	2,556,330	1.1835	1.190	1.180	1.190	1.160	1.210	2,160,000	1.1835	-0.83%
2024-06-26	0	1.200	1.200	1.210	1.180	1.210	1,307,000	1,567,100	1.1990	1.200	1.200	1.210	1.180	1.210	1,307,000	1.1990	0.00%
2024-06-25	0	1.200	1.190	1.200	1.190	1.210	408,000	489,320	1.1993	1.200	1.190	1.200	1.190	1.210	408,000	1.1993	1.69%
2024-06-24	0	1.180	1.180	1.190	1.170	1.200	1,502,000	1,787,650	1.1902	1.180	1.180	1.190	1.170	1.200	1,502,000	1.1902	-2.48%
2024-06-21	0	1.210	1.200	1.210	1.180	1.210	2,484,000	2,963,490	1.1930	1.210	1.200	1.210	1.180	1.210	2,484,000	1.1930	1.68%
2024-06-20	0	1.190	1.180	1.190	1.170	1.200	2,246,000	2,651,660	1.1806	1.190	1.180	1.190	1.170	1.200	2,246,000	1.1806	0.00%
2024-06-19	0	1.190	1.190	1.200	1.180	1.190	474,000	562,930	1.1876	1.190	1.190	1.200	1.180	1.190	474,000	1.1876	0.00%
2024-06-18	0	1.190	1.180	1.190	1.170	1.200	2,428,000	2,883,031	1.1874	1.190	1.180	1.190	1.170	1.200	2,428,000	1.1874	-0.83%
2024-06-17	0	1.200	1.180	1.200	1.180	1.200	2,857,000	3,400,030	1.1901	1.200	1.180	1.200	1.180	1.200	2,857,000	1.1901	-0.83%
2024-06-14	0	1.210	1.190	1.210	1.170	1.210	2,996,000	3,569,250	1.1913	1.210	1.190	1.210	1.170	1.210	2,996,000	1.1913	2.54%
2024-06-13	0	1.180	1.170	1.180	1.160	1.180	1,081,000	1,267,090	1.1721	1.180	1.170	1.180	1.160	1.180	1,081,000	1.1721	0.85%
2024-06-12	0	1.170	1.170	1.180	1.160	1.180	2,761,000	3,227,370	1.1689	1.170	1.170	1.180	1.160	1.180	2,761,000	1.1689	0.00%
2024-06-11	0	1.170	1.170	1.180	1.150	1.190	2,797,000	3,274,537	1.1707	1.170	1.170	1.180	1.150	1.190	2,797,000	1.1707	-1.68%
2024-06-07	0	1.190	1.180	1.190	1.160	1.200	3,166,974	3,736,749	1.1799	1.190	1.180	1.190	1.160	1.200	3,166,974	1.1799	0.00%
2024-06-06	0	1.190	1.180	1.190	1.170	1.220	3,802,000	4,521,940	1.1894	1.190	1.180	1.190	1.170	1.220	3,802,000	1.1894	-1.65%
2024-06-05	0	1.210	1.200	1.210	1.190	1.220	2,229,000	2,686,980	1.2055	1.210	1.200	1.210	1.190	1.220	2,229,000	1.2055	0.00%
2024-06-04	0	1.210	1.210	1.220	1.200	1.230	1,477,445	1,796,976	1.2163	1.210	1.210	1.220	1.200	1.230	1,477,445	1.2163	0.00%
2024-06-03	0	1.210	1.200	1.210	1.180	1.240	9,098,711	10,957,540	1.2043	1.210	1.200	1.210	1.180	1.240	9,098,711	1.2043	2.54%
2024-05-31	0	1.180	1.180	1.200	1.180	1.260	18,164,000	21,726,899	1.1962	1.180	1.180	1.200	1.180	1.260	18,164,000	1.1962	-4.84%
2024-05-30	0	1.240	1.230	1.240	1.220	1.280	4,512,000	5,601,470	1.2415	1.240	1.230	1.240	1.220	1.280	4,512,000	1.2415	-3.12%
2024-05-29	0	1.280	1.270	1.280	1.260	1.300	5,372,000	6,913,736	1.2870	1.280	1.270	1.280	1.260	1.300	5,372,000	1.2870	0.79%
2024-05-28	0	1.270	1.270	1.280	1.240	1.280	5,417,464	6,809,944	1.2570	1.270	1.270	1.280	1.240	1.280	5,417,464	1.2570	0.79%
2024-05-27	0	1.260	1.250	1.260	1.240	1.290	7,732,000	9,720,990	1.2572	1.260	1.250	1.260	1.240	1.290	7,732,000	1.2572	-0.79%
2024-05-24	0	1.270	1.260	1.270	1.260	1.290	8,777,000	11,172,260	1.2729	1.270	1.260	1.270	1.260	1.290	8,777,000	1.2729	-0.78%
2024-05-23	0	1.280	1.270	1.280	1.280	1.310	4,497,000	5,784,360	1.2863	1.280	1.270	1.280	1.280	1.310	4,497,000	1.2863	-2.29%
2024-05-22	0	1.310	1.310	1.320	1.300	1.340	6,937,000	9,153,510	1.3195	1.310	1.310	1.320	1.300	1.340	6,937,000	1.3195	-0.76%
2024-05-21	0	1.320	1.310	1.320	1.310	1.350	4,112,000	5,463,230	1.3286	1.320	1.310	1.320	1.310	1.350	4,112,000	1.3286	-1.49%
2024-05-20	0	1.340	1.340	1.350	1.340	1.420	8,039,000	10,952,550	1.3624	1.340	1.340	1.350	1.340	1.420	8,039,000	1.3624	-3.60%
2024-05-17	0	1.390	1.380	1.390	1.360	1.410	3,738,000	5,169,680	1.3830	1.390	1.380	1.390	1.360	1.410	3,738,000	1.3830	0.00%
2024-05-16	0	1.390	1.380	1.390	1.350	1.420	9,001,000	12,484,090	1.3870	1.390	1.380	1.390	1.350	1.420	9,001,000	1.3870	2.21%
2024-05-14	0	1.360	1.350	1.360	1.320	1.370	9,094,000	12,188,560	1.3403	1.360	1.350	1.360	1.320	1.370	9,094,000	1.3403	4.62%
2024-05-13	0	1.300	1.300	1.310	1.260	1.310	7,787,000	10,065,269	1.2926	1.300	1.300	1.310	1.260	1.310	7,787,000	1.2926	2.36%
2024-05-10	0	1.270	1.260	1.270	1.230	1.270	4,852,000	6,073,510	1.2518	1.270	1.260	1.270	1.230	1.270	4,852,000	1.2518	1.60%
2024-05-09	0	1.250	1.240	1.250	1.220	1.250	3,306,000	4,085,020	1.2356	1.250	1.240	1.250	1.220	1.250	3,306,000	1.2356	2.46%
2024-05-08	0	1.220	1.220	1.230	1.220	1.250	2,280,000	2,801,980	1.2289	1.220	1.220	1.230	1.220	1.250	2,280,000	1.2289	-1.61%
2024-05-07	0	1.240	1.230	1.240	1.220	1.240	5,076,000	6,253,290	1.2319	1.240	1.230	1.240	1.220	1.240	5,076,000	1.2319	0.00%
2024-05-06	0	1.240	1.230	1.240	1.220	1.280	6,242,000	7,761,510	1.2434	1.240	1.230	1.240	1.220	1.280	6,242,000	1.2434	1.64%
2024-05-03	0	1.220	1.220	1.230	1.220	1.240	312,000	384,680	1.2329	1.220	1.220	1.230	1.220	1.240	312,000	1.2329	0.83%
2024-05-02	0	1.210	1.200	1.210	1.200	1.230	1,625,000	1,981,890	1.2196	1.210	1.200	1.210	1.200	1.230	1,625,000	1.2196	0.83%
2024-04-30	0	1.200	1.200	1.210	1.200	1.310	7,034,000	8,713,420	1.2388	1.200	1.200	1.210	1.200	1.310	7,034,000	1.2388	-2.44%
2024-04-29	0	1.230	1.220	1.230	1.220	1.250	4,785,000	5,901,300	1.2333	1.230	1.220	1.230	1.220	1.250	4,785,000	1.2333	0.82%
2024-04-26	0	1.220	1.210	1.220	1.190	1.230	4,298,000	5,186,000	1.2066	1.220	1.210	1.220	1.190	1.230	4,298,000	1.2066	2.52%
2024-04-25	0	1.190	1.180	1.190	1.180	1.200	939,000	1,117,480	1.1901	1.190	1.180	1.190	1.180	1.200	939,000	1.1901	0.00%
2024-04-24	0	1.190	1.180	1.190	1.190	1.200	1,133,000	1,353,510	1.1946	1.190	1.180	1.190	1.190	1.200	1,133,000	1.1946	0.00%
2024-04-23	0	1.190	1.180	1.190	1.190	1.200	1,307,000	1,564,170	1.1968	1.190	1.180	1.190	1.190	1.200	1,307,000	1.1968	0.00%
2024-04-22	0	1.190	1.180	1.190	1.180	1.210	1,028,000	1,226,450	1.1930	1.190	1.180	1.190	1.180	1.210	1,028,000	1.1930	0.00%
2024-04-19	0	1.190	1.190	1.200	1.180	1.210	566,000	671,990	1.1873	1.190	1.190	1.200	1.180	1.210	566,000	1.1873	-2.46%
2024-04-18	0	1.220	1.210	1.220	1.210	1.230	612,000	749,780	1.2251	1.220	1.210	1.220	1.210	1.230	612,000	1.2251	0.00%
2024-04-17	0	1.220	1.200	1.220	1.180	1.220	6,673,000	7,946,400	1.1908	1.220	1.200	1.220	1.180	1.220	6,673,000	1.1908	0.83%
2024-04-16	0	1.210	1.200	1.210	1.200	1.230	925,000	1,122,890	1.2139	1.210	1.200	1.210	1.200	1.230	925,000	1.2139	-1.63%
2024-04-15	0	1.230	1.220	1.230	1.220	1.240	550,000	673,870	1.2252	1.230	1.220	1.230	1.220	1.240	550,000	1.2252	0.00%
2024-04-12	0	1.230	1.230	1.240	1.210	1.240	482,000	590,200	1.2245	1.230	1.230	1.240	1.210	1.240	482,000	1.2245	-0.81%
2024-04-11	0	1.240	1.230	1.240	1.210	1.240	583,000	715,880	1.2279	1.240	1.230	1.240	1.210	1.240	583,000	1.2279	-0.80%
2024-04-10	0	1.250	1.240	1.250	1.210	1.320	5,555,000	6,945,630	1.2503	1.250	1.240	1.250	1.210	1.320	5,555,000	1.2503	3.31%
2024-04-09	0	1.210	1.210	1.220	1.180	1.220	825,000	992,240	1.2027	1.210	1.210	1.220	1.180	1.220	825,000	1.2027	0.00%
2024-04-08	0	1.210	1.210	1.230	1.180	1.230	851,000	1,032,420	1.2132	1.210	1.210	1.230	1.180	1.230	851,000	1.2132	-0.82%
2024-04-05	0	1.220	1.200	1.220	1.160	1.290	662,000	801,790	1.2112	1.220	1.200	1.220	1.160	1.290	662,000	1.2112	0.00%
2024-04-03	0	1.220	1.210	1.220	1.200	1.230	375,000	454,270	1.2114	1.220	1.210	1.220	1.200	1.230	375,000	1.2114	0.00%
2024-04-02	0	1.220	1.210	1.220	1.200	1.230	616,000	747,060	1.2128	1.220	1.210	1.220	1.200	1.230	616,000	1.2128	0.00%
2024-03-28	0	1.220	1.200	1.220	1.200	1.240	2,346,000	2,840,240	1.2107	1.220	1.200	1.220	1.200	1.240	2,346,000	1.2107	-1.61%
2024-03-27	0	1.240	1.240	1.250	1.220	1.260	1,018,000	1,264,850	1.2425	1.240	1.240	1.250	1.220	1.260	1,018,000	1.2425	0.00%
2024-03-26	0	1.240	1.230	1.240	1.220	1.250	1,038,000	1,274,250	1.2276	1.240	1.230	1.240	1.220	1.250	1,038,000	1.2276	-0.80%
2024-03-25	0	1.250	1.230	1.250	1.230	1.250	244,000	302,200	1.2385	1.250	1.230	1.250	1.230	1.250	244,000	1.2385	0.00%
2024-03-22	0	1.250	1.240	1.250	1.230	1.270	1,091,000	1,358,510	1.2452	1.250	1.240	1.250	1.230	1.270	1,091,000	1.2452	-1.57%
2024-03-21	0	1.270	1.250	1.270	1.260	1.270	1,201,000	1,521,180	1.2666	1.270	1.250	1.270	1.260	1.270	1,201,000	1.2666	0.79%
2024-03-20	0	1.260	1.250	1.260	1.250	1.280	1,674,000	2,109,090	1.2599	1.260	1.250	1.260	1.250	1.280	1,674,000	1.2599	-1.56%
2024-03-19	0	1.280	1.280	1.290	1.260	1.340	1,974,000	2,543,590	1.2885	1.280	1.280	1.290	1.260	1.340	1,974,000	1.2885	0.00%
2024-03-18	0	1.280	1.270	1.280	1.250	1.280	1,260,000	1,594,080	1.2651	1.280	1.270	1.280	1.250	1.280	1,260,000	1.2651	0.00%
2024-03-15	0	1.280	1.270	1.280	1.260	1.290	883,000	1,127,190	1.2765	1.280	1.270	1.280	1.260	1.290	883,000	1.2765	-0.78%
2024-03-14	0	1.290	1.280	1.290	1.280	1.320	646,000	831,920	1.2878	1.290	1.280	1.290	1.280	1.320	646,000	1.2878	-0.77%
2024-03-13	0	1.300	1.290	1.300	1.280	1.330	1,419,000	1,853,810	1.3064	1.300	1.290	1.300	1.280	1.330	1,419,000	1.3064	-1.52%
2024-03-12	0	1.320	1.310	1.320	1.290	1.330	1,916,000	2,512,000	1.3111	1.320	1.310	1.320	1.290	1.330	1,916,000	1.3111	1.54%
2024-03-11	0	1.300	1.290	1.300	1.270	1.300	1,478,000	1,899,360	1.2851	1.300	1.290	1.300	1.270	1.300	1,478,000	1.2851	1.56%
2024-03-08	0	1.280	1.280	1.290	1.270	1.290	391,000	499,555	1.2776	1.280	1.280	1.290	1.270	1.290	391,000	1.2776	0.79%
2024-03-07	0	1.270	1.270	1.280	1.260	1.300	1,129,000	1,443,400	1.2785	1.270	1.270	1.280	1.260	1.300	1,129,000	1.2785	0.00%
2024-03-06	0	1.270	1.270	1.280	1.220	1.290	2,750,000	3,464,610	1.2599	1.270	1.270	1.280	1.220	1.290	2,750,000	1.2599	0.79%
2024-03-05	0	1.260	1.240	1.260	1.200	1.270	846,000	1,055,350	1.2475	1.260	1.240	1.260	1.200	1.270	846,000	1.2475	-1.56%
2024-03-04	0	1.280	1.270	1.280	1.240	1.300	2,279,000	2,887,120	1.2668	1.280	1.270	1.280	1.240	1.300	2,279,000	1.2668	0.79%
2024-03-01	0	1.270	1.270	1.280	1.250	1.280	608,000	769,495	1.2656	1.270	1.270	1.280	1.250	1.280	608,000	1.2656	0.79%
2024-02-29	0	1.260	1.260	1.280	1.260	1.290	1,710,000	2,170,010	1.2690	1.260	1.260	1.280	1.260	1.290	1,710,000	1.2690	-0.79%
2024-02-28	0	1.270	1.270	1.280	1.270	1.320	787,000	1,019,000	1.2948	1.270	1.270	1.280	1.270	1.320	787,000	1.2948	-3.79%
2024-02-27	0	1.320	1.310	1.320	1.280	1.320	1,221,000	1,586,630	1.2995	1.320	1.310	1.320	1.280	1.320	1,221,000	1.2995	0.00%
2024-02-26	0	1.320	1.290	1.320	1.280	1.320	1,229,000	1,599,240	1.3013	1.320	1.290	1.320	1.280	1.320	1,229,000	1.3013	0.76%
2024-02-23	0	1.310	1.290	1.310	1.280	1.310	1,022,000	1,322,890	1.2944	1.310	1.290	1.310	1.280	1.310	1,022,000	1.2944	0.77%
2024-02-22	0	1.300	1.270	1.300	1.260	1.300	1,062,000	1,362,690	1.2831	1.300	1.270	1.300	1.260	1.300	1,062,000	1.2831	1.56%
2024-02-21	0	1.280	1.270	1.280	1.230	1.300	2,405,000	3,066,450	1.2750	1.280	1.270	1.280	1.230	1.300	2,405,000	1.2750	4.07%
2024-02-20	0	1.230	1.230	1.250	1.220	1.290	1,487,000	1,849,530	1.2438	1.230	1.230	1.250	1.220	1.290	1,487,000	1.2438	1.65%
2024-02-19	0	1.210	1.210	1.220	1.190	1.240	894,000	1,085,930	1.2147	1.210	1.210	1.220	1.190	1.240	894,000	1.2147	-3.20%
2024-02-16	0	1.250	1.220	1.250	1.170	1.280	175,000	209,210	1.1955	1.250	1.220	1.250	1.170	1.280	175,000	1.1955	5.04%
2024-02-15	0	1.190	1.190	1.200	1.190	1.250	43,000	51,850	1.2058	1.190	1.190	1.200	1.190	1.250	43,000	1.2058	1.71%
2024-02-14	0	1.170	1.170	1.200	1.170	1.320	118,000	141,670	1.2006	1.170	1.170	1.200	1.170	1.320	118,000	1.2006	-2.50%
2024-02-09	0	1.200	1.190	1.250	1.180	1.240	41,000	49,190	1.1998	1.200	1.190	1.250	1.180	1.240	41,000	1.1998	0.00%
2024-02-08	0	1.200	1.190	1.200	1.180	1.210	1,184,000	1,412,160	1.1927	1.200	1.190	1.200	1.180	1.210	1,184,000	1.1927	0.00%
2024-02-07	0	1.200	1.180	1.200	1.180	1.220	555,000	666,280	1.2005	1.200	1.180	1.200	1.180	1.220	555,000	1.2005	0.84%
2024-02-06	0	1.190	1.180	1.190	1.140	1.200	1,398,148	1,634,892	1.1693	1.190	1.180	1.190	1.140	1.200	1,398,148	1.1693	2.59%
2024-02-05	0	1.160	1.140	1.160	1.130	1.170	1,515,000	1,740,460	1.1488	1.160	1.140	1.160	1.130	1.170	1,515,000	1.1488	-2.52%
2024-02-02	0	1.190	1.160	1.190	1.120	1.210	1,834,000	2,125,610	1.1590	1.190	1.160	1.190	1.120	1.210	1,834,000	1.1590	0.85%
2024-02-01	0	1.180	1.160	1.180	1.140	1.210	1,172,000	1,366,600	1.1660	1.180	1.160	1.180	1.140	1.210	1,172,000	1.1660	0.00%
2024-01-31	0	1.180	1.180	1.190	1.150	1.200	887,000	1,040,000	1.1725	1.180	1.180	1.190	1.150	1.200	887,000	1.1725	-0.84%
2024-01-30	0	1.190	1.170	1.200	1.170	1.210	1,074,000	1,281,030	1.1928	1.190	1.170	1.200	1.170	1.210	1,074,000	1.1928	-2.46%
2024-01-29	0	1.220	1.210	1.220	1.200	1.240	677,000	828,120	1.2232	1.220	1.210	1.220	1.200	1.240	677,000	1.2232	0.00%
2024-01-26	0	1.220	1.210	1.220	1.220	1.260	1,258,000	1,544,740	1.2279	1.220	1.210	1.220	1.220	1.260	1,258,000	1.2279	-2.40%
2024-01-25	0	1.250	1.240	1.250	1.220	1.260	1,144,349	1,425,182	1.2454	1.250	1.240	1.250	1.220	1.260	1,144,349	1.2454	1.63%
2024-01-24	0	1.230	1.220	1.230	1.190	1.230	858,000	1,035,740	1.2072	1.230	1.220	1.230	1.190	1.230	858,000	1.2072	2.50%
2024-01-23	0	1.200	1.190	1.200	1.170	1.220	910,000	1,090,540	1.1984	1.200	1.190	1.200	1.170	1.220	910,000	1.1984	0.84%
2024-01-22	0	1.190	1.180	1.190	1.160	1.270	1,930,000	2,296,990	1.1902	1.190	1.180	1.190	1.160	1.270	1,930,000	1.1902	-4.03%
2024-01-19	0	1.240	1.230	1.240	1.230	1.260	309,000	384,070	1.2429	1.240	1.230	1.240	1.230	1.260	309,000	1.2429	-1.59%
2024-01-18	0	1.260	1.250	1.260	1.250	1.270	322,000	405,300	1.2587	1.260	1.250	1.260	1.250	1.270	322,000	1.2587	0.80%
2024-01-17	0	1.250	1.250	1.260	1.250	1.310	1,358,000	1,723,810	1.2694	1.250	1.250	1.260	1.250	1.310	1,358,000	1.2694	-4.58%
2024-01-16	0	1.310	1.290	1.310	1.280	1.330	633,000	825,930	1.3048	1.310	1.290	1.310	1.280	1.330	633,000	1.3048	-0.76%
2024-01-15	0	1.320	1.310	1.320	1.310	1.390	1,012,000	1,340,260	1.3244	1.320	1.310	1.320	1.310	1.390	1,012,000	1.3244	-2.94%
2024-01-12	0	1.360	1.330	1.360	1.330	1.360	367,000	492,720	1.3426	1.360	1.330	1.360	1.330	1.360	367,000	1.3426	0.74%
2024-01-11	0	1.350	1.340	1.350	1.320	1.350	1,032,000	1,379,340	1.3366	1.350	1.340	1.350	1.320	1.350	1,032,000	1.3366	1.50%
2024-01-10	0	1.330	1.330	1.350	1.330	1.390	2,433,000	3,273,910	1.3456	1.330	1.330	1.350	1.330	1.390	2,433,000	1.3456	-4.32%
2024-01-09	0	1.390	1.380	1.390	1.380	1.390	1,052,000	1,457,130	1.3851	1.390	1.380	1.390	1.380	1.390	1,052,000	1.3851	0.00%
2024-01-08	0	1.390	1.380	1.390	1.380	1.410	1,605,000	2,236,350	1.3934	1.390	1.380	1.390	1.380	1.410	1,605,000	1.3934	-1.42%
2024-01-05	0	1.410	1.410	1.420	1.410	1.420	275,000	388,530	1.4128	1.410	1.410	1.420	1.410	1.420	275,000	1.4128	0.00%
2024-01-04	0	1.410	1.410	1.420	1.400	1.430	955,000	1,350,780	1.4144	1.410	1.410	1.420	1.400	1.430	955,000	1.4144	-2.08%
2024-01-03	0	1.440	1.430	1.440	1.400	1.440	1,617,000	2,296,585	1.4203	1.440	1.430	1.440	1.400	1.440	1,617,000	1.4203	0.00%
2024-01-02	0	1.440	1.440	1.450	1.430	1.490	446,000	647,880	1.4526	1.440	1.440	1.450	1.430	1.490	446,000	1.4526	-2.04%
2023-12-29	0	1.470	1.460	1.470	1.450	1.470	710,000	1,038,190	1.4622	1.470	1.460	1.470	1.450	1.470	710,000	1.4622	0.68%
2023-12-28	0	1.460	1.450	1.460	1.440	1.460	2,454,000	3,550,610	1.4469	1.460	1.450	1.460	1.440	1.460	2,454,000	1.4469	0.69%
2023-12-27	0	1.450	1.430	1.450	1.420	1.450	1,273,000	1,833,680	1.4404	1.450	1.430	1.450	1.420	1.450	1,273,000	1.4404	2.11%
2023-12-22	0	1.420	1.410	1.420	1.400	1.430	505,000	711,595	1.4091	1.420	1.410	1.420	1.400	1.430	505,000	1.4091	0.00%
2023-12-21	0	1.420	1.420	1.430	1.400	1.460	1,231,000	1,743,510	1.4163	1.420	1.420	1.430	1.400	1.460	1,231,000	1.4163	-2.74%
2023-12-20	0	1.460	1.450	1.460	1.400	1.460	834,000	1,185,760	1.4218	1.460	1.450	1.460	1.400	1.460	834,000	1.4218	3.55%
2023-12-19	0	1.410	1.410	1.420	1.390	1.420	1,259,000	1,767,730	1.4041	1.410	1.410	1.420	1.390	1.420	1,259,000	1.4041	-0.70%
2023-12-18	0	1.420	1.410	1.420	1.400	1.430	651,000	919,740	1.4128	1.420	1.410	1.420	1.400	1.430	651,000	1.4128	0.71%
2023-12-15	0	1.410	1.410	1.430	1.410	1.440	1,229,000	1,746,250	1.4209	1.410	1.410	1.430	1.410	1.440	1,229,000	1.4209	0.00%
2023-12-14	0	1.410	1.410	1.420	1.410	1.430	601,000	850,340	1.4149	1.410	1.410	1.420	1.410	1.430	601,000	1.4149	0.00%
2023-12-13	0	1.410	1.410	1.420	1.400	1.430	1,177,000	1,662,710	1.4127	1.410	1.410	1.420	1.400	1.430	1,177,000	1.4127	-1.40%
2023-12-12	0	1.430	1.430	1.440	1.420	1.450	1,688,000	2,423,490	1.4357	1.430	1.430	1.440	1.420	1.450	1,688,000	1.4357	0.00%
2023-12-11	0	1.430	1.420	1.430	1.410	1.440	1,269,000	1,803,160	1.4209	1.430	1.420	1.430	1.410	1.440	1,269,000	1.4209	-0.69%
2023-12-08	0	1.440	1.440	1.450	1.430	1.460	3,590,000	5,200,250	1.4485	1.440	1.440	1.450	1.430	1.460	3,590,000	1.4485	0.70%
2023-12-07	0	1.430	1.430	1.450	1.430	1.460	739,000	1,063,460	1.4391	1.430	1.430	1.450	1.430	1.460	739,000	1.4391	-1.38%
2023-12-06	0	1.450	1.430	1.450	1.420	1.460	1,315,000	1,894,250	1.4405	1.450	1.430	1.450	1.420	1.460	1,315,000	1.4405	1.40%
2023-12-05	0	1.430	1.420	1.430	1.420	1.470	2,042,000	2,946,160	1.4428	1.430	1.420	1.430	1.420	1.470	2,042,000	1.4428	-0.69%
2023-12-04	0	1.440	1.440	1.450	1.430	1.460	475,000	686,300	1.4448	1.440	1.440	1.450	1.430	1.460	475,000	1.4448	0.00%
2023-12-01	0	1.440	1.440	1.450	1.430	1.460	1,419,000	2,051,010	1.4454	1.440	1.440	1.450	1.430	1.460	1,419,000	1.4454	0.00%
2023-11-30	0	1.440	1.440	1.450	1.440	1.470	1,924,000	2,794,600	1.4525	1.440	1.440	1.450	1.440	1.470	1,924,000	1.4525	-0.69%
2023-11-29	0	1.450	1.440	1.450	1.440	1.470	1,673,000	2,440,460	1.4587	1.450	1.440	1.450	1.440	1.470	1,673,000	1.4587	-1.36%
2023-11-28	0	1.470	1.460	1.470	1.460	1.500	1,198,000	1,763,630	1.4721	1.470	1.460	1.470	1.460	1.500	1,198,000	1.4721	-2.00%
2023-11-27	0	1.500	1.490	1.500	1.490	1.510	439,000	656,810	1.4962	1.500	1.490	1.500	1.490	1.510	439,000	1.4962	-0.66%
2023-11-24	0	1.510	1.510	1.530	1.510	1.540	560,000	853,950	1.5249	1.510	1.510	1.530	1.510	1.540	560,000	1.5249	-1.95%
2023-11-23	0	1.540	1.520	1.540	1.480	1.540	2,244,000	3,392,200	1.5117	1.540	1.520	1.540	1.480	1.540	2,244,000	1.5117	2.67%
2023-11-22	0	1.500	1.490	1.500	1.490	1.510	643,000	964,110	1.4994	1.500	1.490	1.500	1.490	1.510	643,000	1.4994	0.00%
2023-11-21	0	1.500	1.500	1.510	1.490	1.530	2,544,000	3,847,950	1.5126	1.500	1.500	1.510	1.490	1.530	2,544,000	1.5126	-0.66%
2023-11-20	0	1.510	1.500	1.510	1.480	1.520	1,311,000	1,969,180	1.5020	1.510	1.500	1.510	1.480	1.520	1,311,000	1.5020	0.00%
2023-11-17	0	1.510	1.480	1.510	1.480	1.510	1,136,000	1,699,095	1.4957	1.510	1.480	1.510	1.480	1.510	1,136,000	1.4957	0.00%
2023-11-16	0	1.510	1.500	1.510	1.490	1.530	971,000	1,460,030	1.5036	1.510	1.500	1.510	1.490	1.530	971,000	1.5036	0.00%
2023-11-15	0	1.510	1.510	1.520	1.490	1.530	2,523,000	3,805,680	1.5084	1.510	1.510	1.520	1.490	1.530	2,523,000	1.5084	0.67%
2023-11-14	0	1.500	1.490	1.500	1.490	1.510	781,231	1,171,292	1.4993	1.500	1.490	1.500	1.490	1.510	781,231	1.4993	-0.66%
2023-11-13	0	1.510	1.500	1.510	1.480	1.510	1,531,000	2,289,070	1.4951	1.510	1.500	1.510	1.480	1.510	1,531,000	1.4951	1.34%
2023-11-10	0	1.490	1.480	1.490	1.480	1.540	1,049,000	1,571,360	1.4980	1.490	1.480	1.490	1.480	1.540	1,049,000	1.4980	-1.97%
2023-11-09	0	1.520	1.520	1.540	1.520	1.570	2,085,000	3,231,700	1.5500	1.520	1.520	1.540	1.520	1.570	2,085,000	1.5500	-2.56%
2023-11-08	0	1.560	1.540	1.560	1.520	1.590	1,300,000	2,021,850	1.5553	1.560	1.540	1.560	1.520	1.590	1,300,000	1.5553	-1.27%
2023-11-07	0	1.580	1.560	1.580	1.560	1.590	727,000	1,143,280	1.5726	1.580	1.560	1.580	1.560	1.590	727,000	1.5726	-0.63%
2023-11-06	0	1.590	1.590	1.600	1.540	1.600	1,723,000	2,711,630	1.5738	1.590	1.590	1.600	1.540	1.600	1,723,000	1.5738	3.25%
2023-11-03	0	1.540	1.530	1.540	1.510	1.550	1,604,000	2,457,485	1.5321	1.540	1.530	1.540	1.510	1.550	1,604,000	1.5321	1.32%
2023-11-02	0	1.520	1.510	1.520	1.490	1.560	2,957,000	4,512,900	1.5262	1.520	1.510	1.520	1.490	1.560	2,957,000	1.5262	1.33%
2023-11-01	0	1.500	1.490	1.500	1.480	1.500	1,519,000	2,267,340	1.4927	1.500	1.490	1.500	1.480	1.500	1,519,000	1.4927	2.04%
2023-10-31	0	1.470	1.470	1.480	1.460	1.500	1,340,210	1,978,623	1.4764	1.470	1.470	1.480	1.460	1.500	1,340,210	1.4764	-0.68%
2023-10-30	0	1.480	1.470	1.480	1.470	1.490	991,000	1,469,300	1.4826	1.480	1.470	1.480	1.470	1.490	991,000	1.4826	0.68%
2023-10-27	0	1.470	1.460	1.470	1.450	1.490	1,518,000	2,235,740	1.4728	1.470	1.460	1.470	1.450	1.490	1,518,000	1.4728	1.38%
2023-10-26	0	1.450	1.450	1.460	1.440	1.460	360,000	520,700	1.4464	1.450	1.450	1.460	1.440	1.460	360,000	1.4464	-0.68%
2023-10-25	0	1.460	1.450	1.460	1.450	1.500	1,177,000	1,737,690	1.4764	1.460	1.450	1.460	1.450	1.500	1,177,000	1.4764	0.69%
2023-10-24	0	1.450	1.440	1.450	1.420	1.460	445,000	645,270	1.4500	1.450	1.440	1.450	1.420	1.460	445,000	1.4500	0.69%
2023-10-20	0	1.440	1.430	1.440	1.430	1.460	588,000	846,530	1.4397	1.440	1.430	1.440	1.430	1.460	588,000	1.4397	0.00%
2023-10-19	0	1.440	1.440	1.450	1.440	1.470	1,179,000	1,711,220	1.4514	1.440	1.440	1.450	1.440	1.470	1,179,000	1.4514	-2.04%
2023-10-18	0	1.470	1.460	1.470	1.460	1.490	648,000	955,520	1.4746	1.470	1.460	1.470	1.460	1.490	648,000	1.4746	-0.68%
2023-10-17	0	1.480	1.470	1.480	1.450	1.480	1,884,000	2,764,460	1.4673	1.480	1.470	1.480	1.450	1.480	1,884,000	1.4673	2.07%
2023-10-16	0	1.450	1.450	1.460	1.450	1.510	1,499,000	2,196,140	1.4651	1.450	1.450	1.460	1.450	1.510	1,499,000	1.4651	-2.68%
2023-10-13	0	1.490	1.490	1.500	1.480	1.510	800,000	1,198,320	1.4979	1.490	1.490	1.500	1.480	1.510	800,000	1.4979	-1.97%
2023-10-12	0	1.520	1.500	1.520	1.480	1.520	1,892,000	2,836,600	1.4993	1.520	1.500	1.520	1.480	1.520	1,892,000	1.4993	3.40%
2023-10-11	0	1.470	1.460	1.470	1.440	1.490	1,809,000	2,659,418	1.4701	1.470	1.460	1.470	1.440	1.490	1,809,000	1.4701	1.38%
2023-10-10	0	1.450	1.440	1.450	1.430	1.470	634,000	921,082	1.4528	1.450	1.440	1.450	1.430	1.470	634,000	1.4528	0.00%
2023-10-09	0	1.450	1.430	1.450	1.420	1.480	644,000	929,340	1.4431	1.450	1.430	1.450	1.420	1.480	644,000	1.4431	1.40%
2023-10-06	0	1.430	1.430	1.450	1.410	1.470	159,000	229,350	1.4425	1.430	1.430	1.450	1.410	1.470	159,000	1.4425	-1.38%
2023-10-05	0	1.450	1.450	1.460	1.390	1.470	993,000	1,432,410	1.4425	1.450	1.450	1.460	1.390	1.470	993,000	1.4425	0.69%
2023-10-04	0	1.440	1.410	1.440	1.400	1.440	216,000	305,080	1.4124	1.440	1.410	1.440	1.400	1.440	216,000	1.4124	0.70%
2023-10-03	0	1.430	1.430	1.450	1.410	1.450	329,000	471,850	1.4342	1.430	1.430	1.450	1.410	1.450	329,000	1.4342	-1.38%
2023-09-29	0	1.450	1.450	1.460	1.450	1.510	304,000	446,130	1.4675	1.450	1.450	1.460	1.450	1.510	304,000	1.4675	0.00%
2023-09-28	0	1.450	1.450	1.460	1.440	1.460	982,000	1,428,940	1.4551	1.450	1.450	1.460	1.440	1.460	982,000	1.4551	0.00%
2023-09-27	0	1.450	1.450	1.460	1.450	1.480	1,863,000	2,727,560	1.4641	1.450	1.450	1.460	1.450	1.480	1,863,000	1.4641	-1.36%
2023-09-26	0	1.470	1.460	1.470	1.450	1.480	580,000	851,100	1.4674	1.470	1.460	1.470	1.450	1.480	580,000	1.4674	0.00%
2023-09-25	0	1.470	1.460	1.470	1.460	1.490	402,000	591,180	1.4706	1.470	1.460	1.470	1.460	1.490	402,000	1.4706	-0.68%
2023-09-22	0	1.480	1.480	1.490	1.450	1.490	1,487,000	2,200,680	1.4799	1.480	1.480	1.490	1.450	1.490	1,487,000	1.4799	1.37%
2023-09-21	0	1.460	1.450	1.460	1.440	1.460	2,117,000	3,067,190	1.4488	1.460	1.450	1.460	1.440	1.460	2,117,000	1.4488	0.00%
2023-09-20	0	1.460	1.450	1.460	1.450	1.470	581,000	847,960	1.4595	1.460	1.450	1.460	1.450	1.470	581,000	1.4595	-0.68%
2023-09-19	0	1.470	1.460	1.470	1.450	1.490	897,000	1,314,780	1.4658	1.470	1.460	1.470	1.450	1.490	897,000	1.4658	-0.68%
2023-09-18	0	1.480	1.470	1.480	1.470	1.490	522,000	774,410	1.4835	1.480	1.470	1.480	1.470	1.490	522,000	1.4835	0.00%
2023-09-15	0	1.480	1.470	1.480	1.470	1.500	922,000	1,364,790	1.4802	1.480	1.470	1.480	1.470	1.500	922,000	1.4802	0.68%
2023-09-14	0	1.470	1.460	1.470	1.450	1.490	1,149,000	1,687,810	1.4689	1.470	1.460	1.470	1.450	1.490	1,149,000	1.4689	0.00%
2023-09-13	0	1.470	1.460	1.470	1.460	1.510	567,000	838,010	1.4780	1.470	1.460	1.470	1.460	1.510	567,000	1.4780	-0.68%
2023-09-12	0	1.480	1.480	1.500	1.480	1.510	920,000	1,372,180	1.4915	1.480	1.480	1.500	1.480	1.510	920,000	1.4915	-1.33%
2023-09-11	0	1.500	1.490	1.500	1.480	1.510	721,000	1,077,950	1.4951	1.500	1.490	1.500	1.480	1.510	721,000	1.4951	0.67%
2023-09-07	0	1.490	1.490	1.500	1.490	1.520	1,153,000	1,737,820	1.5072	1.490	1.490	1.500	1.490	1.520	1,153,000	1.5072	-1.97%
2023-09-06	0	1.520	1.510	1.520	1.480	1.520	1,770,000	2,657,320	1.5013	1.520	1.510	1.520	1.480	1.520	1,770,000	1.5013	2.70%
2023-09-05	0	1.480	1.480	1.490	1.470	1.530	1,711,000	2,566,550	1.5000	1.480	1.480	1.490	1.470	1.530	1,711,000	1.5000	-3.90%
2023-09-04	0	1.540	1.530	1.540	1.460	1.540	2,789,000	4,226,890	1.5156	1.540	1.530	1.540	1.460	1.540	2,789,000	1.5156	5.48%
2023-08-31	0	1.460	1.460	1.470	1.450	1.500	1,297,000	1,900,490	1.4653	1.460	1.460	1.470	1.450	1.500	1,297,000	1.4653	-0.68%
2023-08-30	0	1.470	1.470	1.480	1.470	1.520	1,797,000	2,681,980	1.4925	1.470	1.470	1.480	1.470	1.520	1,797,000	1.4925	-2.00%
2023-08-29	0	1.500	1.500	1.510	1.470	1.520	2,331,000	3,487,352	1.4961	1.500	1.500	1.510	1.470	1.520	2,331,000	1.4961	0.67%
2023-08-28	0	1.490	1.490	1.500	1.480	1.550	2,453,000	3,715,290	1.5146	1.490	1.490	1.500	1.480	1.550	2,453,000	1.5146	-0.67%
2023-08-25	0	1.500	1.500	1.510	1.470	1.530	2,186,000	3,311,310	1.5148	1.500	1.500	1.510	1.470	1.530	2,186,000	1.5148	2.04%
2023-08-24	0	1.470	1.470	1.480	1.450	1.510	1,295,000	1,912,686	1.4770	1.470	1.470	1.480	1.450	1.510	1,295,000	1.4770	2.08%
2023-08-23	0	1.440	1.440	1.450	1.440	1.470	1,501,000	2,176,340	1.4499	1.440	1.440	1.450	1.440	1.470	1,501,000	1.4499	-0.69%
2023-08-22	0	1.450	1.440	1.450	1.440	1.480	770,000	1,122,400	1.4577	1.450	1.440	1.450	1.440	1.480	770,000	1.4577	-0.68%
2023-08-21	0	1.460	1.450	1.460	1.450	1.510	1,521,000	2,239,670	1.4725	1.460	1.450	1.460	1.450	1.510	1,521,000	1.4725	-1.35%
2023-08-18	0	1.480	1.470	1.480	1.470	1.520	1,790,000	2,687,680	1.5015	1.480	1.470	1.480	1.470	1.520	1,790,000	1.5015	-1.33%
2023-08-17	0	1.500	1.490	1.500	1.450	1.510	2,509,000	3,695,810	1.4730	1.500	1.490	1.500	1.450	1.510	2,509,000	1.4730	1.35%
2023-08-16	0	1.480	1.480	1.490	1.480	1.540	1,889,000	2,842,330	1.5047	1.480	1.480	1.490	1.480	1.540	1,889,000	1.5047	-3.90%
2023-08-15	0	1.540	1.520	1.540	1.510	1.540	1,208,000	1,839,820	1.5230	1.540	1.520	1.540	1.510	1.540	1,208,000	1.5230	1.32%
2023-08-14	0	1.520	1.520	1.530	1.500	1.540	1,826,000	2,774,250	1.5193	1.520	1.520	1.530	1.500	1.540	1,826,000	1.5193	-1.94%
2023-08-11	0	1.550	1.540	1.550	1.510	1.610	9,069,000	13,968,110	1.5402	1.550	1.540	1.550	1.510	1.610	9,069,000	1.5402	-3.73%
2023-08-10	0	1.610	1.610	1.620	1.600	1.630	1,216,000	1,956,310	1.6088	1.610	1.610	1.620	1.600	1.630	1,216,000	1.6088	-1.23%
2023-08-09	0	1.630	1.610	1.630	1.600	1.630	1,532,000	2,469,110	1.6117	1.630	1.610	1.630	1.600	1.630	1,532,000	1.6117	0.62%
2023-08-08	0	1.620	1.610	1.620	1.600	1.640	3,863,000	6,239,910	1.6153	1.620	1.610	1.620	1.600	1.640	3,863,000	1.6153	-0.61%
2023-08-07	0	1.630	1.630	1.640	1.620	1.670	3,462,000	5,677,340	1.6399	1.630	1.630	1.640	1.620	1.670	3,462,000	1.6399	-2.98%
2023-08-04	0	1.680	1.680	1.690	1.670	1.730	3,280,000	5,561,760	1.6957	1.680	1.680	1.690	1.670	1.730	3,280,000	1.6957	-1.75%
2023-08-03	0	1.710	1.700	1.710	1.690	1.740	2,867,000	4,895,470	1.7075	1.710	1.700	1.710	1.690	1.740	2,867,000	1.7075	-0.58%
2023-08-02	0	1.720	1.720	1.740	1.720	1.790	2,166,000	3,778,660	1.7445	1.720	1.720	1.740	1.720	1.790	2,166,000	1.7445	-2.82%
2023-08-01	0	1.770	1.750	1.770	1.740	1.780	2,650,000	4,676,180	1.7646	1.770	1.750	1.770	1.740	1.780	2,650,000	1.7646	-0.56%
2023-07-31	0	1.780	1.760	1.780	1.730	1.800	5,316,000	9,365,208	1.7617	1.780	1.760	1.780	1.730	1.800	5,316,000	1.7617	-0.56%
2023-07-28	0	1.790	1.780	1.790	1.730	1.790	1,817,000	3,220,970	1.7727	1.790	1.780	1.790	1.730	1.790	1,817,000	1.7727	1.70%
2023-07-27	0	1.760	1.750	1.760	1.740	1.770	1,414,000	2,489,590	1.7607	1.760	1.750	1.760	1.740	1.770	1,414,000	1.7607	0.57%
2023-07-26	0	1.750	1.730	1.750	1.720	1.760	3,300,000	5,743,580	1.7405	1.750	1.730	1.750	1.720	1.760	3,300,000	1.7405	0.00%
2023-07-25	0	1.750	1.740	1.750	1.710	1.750	1,914,000	3,337,690	1.7438	1.750	1.740	1.750	1.710	1.750	1,914,000	1.7438	2.94%
2023-07-24	0	1.700	1.690	1.700	1.690	1.750	1,848,000	3,176,780	1.7190	1.700	1.690	1.700	1.690	1.750	1,848,000	1.7190	-2.86%
2023-07-21	0	1.750	1.740	1.750	1.710	1.840	6,009,000	10,741,040	1.7875	1.750	1.740	1.750	1.710	1.840	6,009,000	1.7875	1.16%
2023-07-20	0	1.730	1.730	1.740	1.720	1.770	587,000	1,020,540	1.7386	1.730	1.730	1.740	1.720	1.770	587,000	1.7386	-0.57%
2023-07-19	0	1.740	1.740	1.750	1.720	1.750	1,087,000	1,877,560	1.7273	1.740	1.740	1.750	1.720	1.750	1,087,000	1.7273	0.00%
2023-07-18	0	1.740	1.730	1.750	1.730	1.770	940,000	1,648,170	1.7534	1.740	1.730	1.750	1.730	1.770	940,000	1.7534	-1.69%
2023-07-14	0	1.770	1.760	1.770	1.770	1.800	907,000	1,623,360	1.7898	1.770	1.760	1.770	1.770	1.800	907,000	1.7898	-1.12%
2023-07-13	0	1.790	1.790	1.800	1.760	1.800	1,010,000	1,804,820	1.7870	1.790	1.790	1.800	1.760	1.800	1,010,000	1.7870	2.87%
2023-07-12	0	1.740	1.740	1.750	1.730	1.760	734,000	1,279,200	1.7428	1.740	1.740	1.750	1.730	1.760	734,000	1.7428	0.00%
2023-07-11	0	1.740	1.740	1.750	1.730	1.750	1,333,000	2,319,010	1.7397	1.740	1.740	1.750	1.730	1.750	1,333,000	1.7397	0.00%
2023-07-10	0	1.740	1.730	1.740	1.720	1.750	381,000	660,200	1.7328	1.740	1.730	1.740	1.720	1.750	381,000	1.7328	1.16%
2023-07-07	0	1.720	1.720	1.740	1.710	1.740	925,000	1,597,190	1.7267	1.720	1.720	1.740	1.710	1.740	925,000	1.7267	-0.58%
2023-07-06	0	1.730	1.730	1.740	1.730	1.750	776,000	1,348,690	1.7380	1.730	1.730	1.740	1.730	1.750	776,000	1.7380	-1.70%
2023-07-05	0	1.760	1.750	1.760	1.750	1.780	734,000	1,290,640	1.7584	1.760	1.750	1.760	1.750	1.780	734,000	1.7584	-1.68%
2023-07-04	0	1.790	1.780	1.790	1.770	1.810	460,000	819,470	1.7815	1.790	1.780	1.790	1.770	1.810	460,000	1.7815	0.56%
2023-07-03	0	1.780	1.780	1.790	1.740	1.790	1,034,000	1,830,400	1.7702	1.780	1.780	1.790	1.740	1.790	1,034,000	1.7702	2.89%
2023-06-30	0	1.730	1.720	1.730	1.720	1.750	677,000	1,175,950	1.7370	1.730	1.720	1.730	1.720	1.750	677,000	1.7370	0.00%
2023-06-29	0	1.730	1.720	1.730	1.720	1.760	1,744,000	3,025,361	1.7347	1.730	1.720	1.730	1.720	1.760	1,744,000	1.7347	-0.57%
2023-06-28	0	1.740	1.730	1.740	1.730	1.760	1,138,000	1,981,534	1.7412	1.740	1.730	1.740	1.730	1.760	1,138,000	1.7412	-0.57%
2023-06-27	0	1.750	1.740	1.750	1.720	1.760	1,517,000	2,652,280	1.7484	1.750	1.740	1.750	1.720	1.760	1,517,000	1.7484	1.74%
2023-06-26	0	1.720	1.720	1.730	1.710	1.750	1,998,000	3,461,340	1.7324	1.720	1.720	1.730	1.710	1.750	1,998,000	1.7324	0.58%
2023-06-23	0	1.710	1.710	1.730	1.710	1.780	1,134,000	1,973,850	1.7406	1.710	1.710	1.730	1.710	1.780	1,134,000	1.7406	-5.00%
2023-06-21	0	1.800	1.780	1.800	1.770	1.840	2,203,000	3,938,010	1.7876	1.800	1.780	1.800	1.770	1.840	2,203,000	1.7876	-0.55%
2023-06-20	0	1.810	1.810	1.820	1.800	1.860	2,057,000	3,730,360	1.8135	1.810	1.810	1.820	1.800	1.860	2,057,000	1.8135	-1.09%
2023-06-19	0	1.830	1.820	1.830	1.820	1.880	1,761,000	3,235,350	1.8372	1.830	1.820	1.830	1.820	1.880	1,761,000	1.8372	-1.08%
2023-06-16	0	1.850	1.840	1.850	1.830	1.870	1,719,000	3,193,200	1.8576	1.850	1.840	1.850	1.830	1.870	1,719,000	1.8576	1.65%
2023-06-15	0	1.820	1.810	1.820	1.780	1.830	1,764,000	3,189,650	1.8082	1.820	1.810	1.820	1.780	1.830	1,764,000	1.8082	1.11%
2023-06-14	0	1.800	1.780	1.800	1.780	1.820	1,397,000	2,502,640	1.7914	1.800	1.780	1.800	1.780	1.820	1,397,000	1.7914	1.12%
2023-06-13	0	1.780	1.780	1.790	1.780	1.810	2,169,000	3,889,520	1.7932	1.780	1.780	1.790	1.780	1.810	2,169,000	1.7932	-1.66%
2023-06-12	0	1.810	1.810	1.820	1.790	1.830	2,199,000	3,969,320	1.8051	1.810	1.810	1.820	1.790	1.830	2,199,000	1.8051	-1.09%
2023-06-09	0	1.830	1.820	1.830	1.800	1.860	837,000	1,530,090	1.8281	1.830	1.820	1.830	1.800	1.860	837,000	1.8281	-1.08%
2023-06-08	0	1.850	1.830	1.850	1.790	1.860	4,331,000	7,870,360	1.8172	1.850	1.830	1.850	1.790	1.860	4,331,000	1.8172	2.21%
2023-06-07	0	1.810	1.800	1.810	1.780	1.820	874,000	1,576,000	1.8032	1.810	1.800	1.810	1.780	1.820	874,000	1.8032	1.12%
2023-06-06	0	1.790	1.790	1.800	1.780	1.840	617,000	1,112,870	1.8037	1.790	1.790	1.800	1.780	1.840	617,000	1.8037	-0.56%
2023-06-05	0	1.800	1.790	1.800	1.780	1.810	1,444,400	2,601,688	1.8012	1.800	1.790	1.800	1.780	1.810	1,444,400	1.8012	-0.55%
2023-06-02	0	1.810	1.810	1.820	1.770	1.840	1,592,600	2,883,896	1.8108	1.810	1.810	1.820	1.770	1.840	1,592,600	1.8108	2.26%
2023-06-01	0	1.770	1.760	1.770	1.760	1.800	1,285,000	2,292,270	1.7839	1.770	1.760	1.770	1.760	1.800	1,285,000	1.7839	1.14%
2023-05-31	0	1.750	1.750	1.760	1.750	1.820	2,330,000	4,126,570	1.7711	1.750	1.750	1.760	1.750	1.820	2,330,000	1.7711	-3.31%
2023-05-30	0	1.810	1.810	1.820	1.800	1.840	1,887,000	3,433,990	1.8198	1.810	1.810	1.820	1.800	1.840	1,887,000	1.8198	-1.63%
2023-05-29	0	1.840	1.840	1.850	1.830	1.870	1,253,000	2,316,430	1.8487	1.840	1.840	1.850	1.830	1.870	1,253,000	1.8487	0.00%
2023-05-25	0	1.840	1.840	1.850	1.820	1.870	1,905,000	3,497,200	1.8358	1.840	1.840	1.850	1.820	1.870	1,905,000	1.8358	-1.60%
2023-05-24	0	1.870	1.860	1.870	1.860	1.910	823,000	1,537,890	1.8686	1.870	1.860	1.870	1.860	1.910	823,000	1.8686	-1.06%
2023-05-23	0	1.890	1.880	1.890	1.880	1.910	1,340,000	2,525,130	1.8844	1.890	1.880	1.890	1.880	1.910	1,340,000	1.8844	-0.53%
2023-05-22	0	1.900	1.890	1.900	1.850	1.910	1,701,000	3,221,040	1.8936	1.900	1.890	1.900	1.850	1.910	1,701,000	1.8936	2.97%
2023-05-19	0	1.870	1.860	1.870	1.850	1.880	1,336,000	2,487,980	1.8623	1.845	1.835	1.845	1.826	1.855	1,353,900	1.8376	0.00%
2023-05-18	0	1.870	1.870	1.880	1.870	1.900	1,409,000	2,651,360	1.8817	1.845	1.845	1.855	1.845	1.875	1,427,878	1.8569	0.00%
2023-05-17	0	1.870	1.860	1.870	1.860	1.920	6,052,000	11,384,290	1.8811	1.845	1.835	1.845	1.835	1.895	6,133,085	1.8562	-2.60%
2023-05-16	0	1.920	1.910	1.920	1.900	1.940	2,758,000	5,269,910	1.9108	1.895	1.885	1.895	1.875	1.914	2,794,952	1.8855	0.00%
2023-05-15	0	1.920	1.910	1.920	1.910	1.990	5,152,000	9,943,710	1.9301	1.895	1.885	1.895	1.885	1.964	5,221,026	1.9046	-1.54%
2023-05-12	0	1.950	1.940	1.950	1.940	1.980	1,818,000	3,547,220	1.9512	1.924	1.914	1.924	1.914	1.954	1,842,358	1.9254	-1.02%
2023-05-11	0	1.970	1.960	1.970	1.960	2.010	2,286,000	4,525,110	1.9795	1.944	1.934	1.944	1.934	1.983	2,316,628	1.9533	-1.01%
2023-05-10	0	1.990	1.990	2.000	1.990	2.020	972,220	1,943,404	1.9989	1.964	1.964	1.974	1.964	1.993	985,246	1.9725	-1.00%
2023-05-09	0	2.010	2.000	2.010	1.990	2.040	3,017,000	6,071,480	2.0124	1.983	1.974	1.983	1.964	2.013	3,057,422	1.9858	-1.47%
2023-05-08	0	2.040	2.040	2.050	2.010	2.100	2,651,980	5,365,240	2.0231	2.013	2.013	2.023	1.983	2.072	2,687,511	1.9964	0.99%
2023-05-05	0	2.020	2.010	2.020	2.000	2.060	1,418,000	2,874,800	2.0274	1.993	1.983	1.993	1.974	2.033	1,436,998	2.0006	0.00%
2023-05-04	0	2.020	2.020	2.040	1.980	2.050	3,346,800	6,781,598	2.0263	1.993	1.993	2.013	1.954	2.023	3,391,640	1.9995	3.06%
2023-05-03	0	1.960	1.950	1.960	1.930	2.030	856,000	1,680,730	1.9635	1.934	1.924	1.934	1.904	2.003	867,469	1.9375	-2.49%
2023-05-02	0	2.010	2.000	2.010	1.990	2.060	334,000	670,190	2.0066	1.983	1.974	1.983	1.964	2.033	338,475	1.9800	-2.43%
2023-04-28	0	2.060	2.060	2.080	2.060	2.150	1,917,000	3,996,310	2.0847	2.033	2.033	2.053	2.033	2.122	1,942,684	2.0571	0.49%
2023-04-27	0	2.050	2.040	2.070	2.030	2.080	2,061,000	4,216,560	2.0459	2.023	2.013	2.043	2.003	2.053	2,088,613	2.0188	-0.97%
2023-04-26	0	2.070	2.070	2.080	1.970	2.130	5,389,000	11,123,840	2.0642	2.043	2.043	2.053	1.944	2.102	5,461,202	2.0369	3.50%
2023-04-25	0	2.000	1.990	2.000	1.980	2.060	1,469,000	2,941,660	2.0025	1.974	1.964	1.974	1.954	2.033	1,488,682	1.9760	-0.50%
2023-04-24	0	2.010	2.010	2.040	2.010	2.080	1,237,000	2,517,400	2.0351	1.983	1.983	2.013	1.983	2.053	1,253,573	2.0082	-1.47%
2023-04-21	0	2.040	2.040	2.080	2.040	2.130	3,070,000	6,348,730	2.0680	2.013	2.013	2.053	2.013	2.102	3,111,132	2.0406	-3.32%
2023-04-20	0	2.110	2.090	2.110	2.090	2.160	2,812,000	5,935,280	2.1107	2.082	2.062	2.082	2.062	2.131	2,849,675	2.0828	-0.94%
2023-04-19	0	2.130	2.120	2.130	2.120	2.180	2,299,000	4,910,830	2.1361	2.102	2.092	2.102	2.092	2.151	2,329,802	2.1078	-2.29%
2023-04-18	0	2.180	2.160	2.180	2.130	2.200	3,892,000	8,442,760	2.1693	2.151	2.131	2.151	2.102	2.171	3,944,145	2.1406	-1.36%
2023-04-17	0	2.210	2.190	2.210	2.180	2.230	2,610,000	5,772,580	2.2117	2.181	2.161	2.181	2.151	2.201	2,644,969	2.1825	-0.45%
2023-04-14	0	2.220	2.200	2.220	2.190	2.280	2,918,000	6,487,980	2.2234	2.191	2.171	2.191	2.161	2.250	2,957,095	2.1940	-2.63%
2023-04-13	0	2.280	2.250	2.280	2.190	2.280	5,878,000	13,152,870	2.2376	2.250	2.220	2.250	2.161	2.250	5,956,753	2.2081	2.24%
2023-04-12	0	2.230	2.210	2.230	2.140	2.230	7,523,000	16,536,620	2.1981	2.201	2.181	2.201	2.112	2.201	7,623,793	2.1691	3.24%
2023-04-11	0	2.160	2.160	2.170	2.100	2.190	3,034,000	6,496,080	2.1411	2.131	2.131	2.141	2.072	2.161	3,074,649	2.1128	0.93%
2023-04-06	0	2.140	2.140	2.150	1.980	2.200	7,738,000	16,429,747	2.1233	2.112	2.112	2.122	1.954	2.171	7,841,674	2.0952	6.47%
2023-04-04	0	2.010	2.010	2.020	1.880	2.010	6,113,000	11,839,984	1.9369	1.983	1.983	1.993	1.855	1.983	6,194,902	1.9112	5.79%
2023-04-03	0	1.900	1.900	1.910	1.880	1.940	2,456,000	4,682,758	1.9067	1.875	1.875	1.885	1.855	1.914	2,488,905	1.8815	-0.52%
2023-03-31	0	1.910	1.910	1.920	1.860	1.940	1,845,000	3,530,920	1.9138	1.885	1.885	1.895	1.835	1.914	1,869,719	1.8885	1.60%
2023-03-30	0	1.880	1.850	1.880	1.830	1.920	4,468,000	8,343,340	1.8674	1.855	1.826	1.855	1.806	1.895	4,527,862	1.8427	0.00%
2023-03-29	0	1.880	1.880	1.890	1.870	1.960	2,155,000	4,096,290	1.9008	1.855	1.855	1.865	1.845	1.934	2,183,873	1.8757	-2.59%
2023-03-28	0	1.930	1.920	1.930	1.910	1.940	521,000	1,002,860	1.9249	1.904	1.895	1.904	1.885	1.914	527,980	1.8994	0.52%
2023-03-27	0	1.920	1.920	1.930	1.920	1.960	1,225,000	2,368,990	1.9339	1.895	1.895	1.904	1.895	1.934	1,241,413	1.9083	-3.03%
2023-03-24	0	1.980	1.960	1.970	1.940	1.980	531,000	1,046,430	1.9707	1.954	1.934	1.944	1.914	1.954	538,114	1.9446	1.54%
2023-03-23	0	1.950	1.940	1.950	1.920	1.960	1,029,000	2,000,420	1.9440	1.924	1.914	1.924	1.895	1.934	1,042,787	1.9183	0.00%
2023-03-22	0	1.950	1.930	1.950	1.910	1.960	1,738,000	3,376,840	1.9429	1.924	1.904	1.924	1.885	1.934	1,761,286	1.9173	3.17%
2023-03-21	0	1.890	1.890	1.900	1.860	1.930	2,752,000	5,199,050	1.8892	1.865	1.865	1.875	1.835	1.904	2,788,871	1.8642	0.00%
2023-03-20	0	1.890	1.890	1.900	1.870	1.930	3,424,000	6,501,630	1.8988	1.865	1.865	1.875	1.845	1.904	3,469,875	1.8737	-2.58%
2023-03-17	0	1.940	1.940	1.950	1.900	1.960	1,235,000	2,389,730	1.9350	1.914	1.914	1.924	1.875	1.934	1,251,547	1.9094	2.11%
2023-03-16	0	1.900	1.900	1.910	1.900	1.940	2,135,996	4,105,122	1.9219	1.875	1.875	1.885	1.875	1.914	2,164,614	1.8965	0.00%
2023-03-15	0	1.900	1.900	1.910	1.880	1.920	1,701,000	3,238,360	1.9038	1.875	1.875	1.885	1.855	1.895	1,723,790	1.8786	1.60%
2023-03-14	0	1.870	1.860	1.870	1.850	1.930	2,707,000	5,095,575	1.8824	1.845	1.835	1.845	1.826	1.904	2,743,268	1.8575	-2.60%
2023-03-13	0	1.920	1.910	1.920	1.890	1.950	4,400,000	8,396,046	1.9082	1.895	1.885	1.895	1.865	1.924	4,458,951	1.8830	-0.52%
2023-03-10	0	1.930	1.930	1.950	1.930	1.970	2,220,000	4,322,960	1.9473	1.904	1.904	1.924	1.904	1.944	2,249,744	1.9215	-3.02%
2023-03-09	0	1.990	1.990	2.000	1.990	2.060	2,268,000	4,593,200	2.0252	1.964	1.964	1.974	1.964	2.033	2,298,387	1.9984	-2.93%
2023-03-08	0	2.050	2.040	2.050	2.030	2.080	2,447,000	5,010,360	2.0476	2.023	2.013	2.023	2.003	2.053	2,479,785	2.0205	-0.49%
2023-03-07	0	2.060	2.060	2.070	2.040	2.130	5,142,000	10,722,900	2.0854	2.033	2.033	2.043	2.013	2.102	5,210,892	2.0578	0.98%
2023-03-06	0	2.040	2.040	2.050	2.000	2.060	1,897,000	3,857,530	2.0335	2.013	2.013	2.023	1.974	2.033	1,922,416	2.0066	0.99%
2023-03-03	0	2.020	2.020	2.030	1.990	2.040	2,628,000	5,287,750	2.0121	1.993	1.993	2.003	1.964	2.013	2,663,210	1.9855	2.02%
2023-03-02	0	1.980	1.980	1.990	1.980	2.030	1,735,000	3,469,090	1.9995	1.954	1.954	1.964	1.954	2.003	1,758,246	1.9730	-1.00%
2023-03-01	0	2.000	1.990	2.000	1.920	2.010	2,484,000	4,904,530	1.9744	1.974	1.964	1.974	1.895	1.983	2,517,281	1.9483	4.17%
2023-02-28	0	1.920	1.920	1.930	1.900	1.960	3,805,996	7,370,652	1.9366	1.895	1.895	1.904	1.875	1.934	3,856,989	1.9110	1.59%
2023-02-27	0	1.890	1.890	1.910	1.870	1.930	2,247,994	4,278,008	1.9030	1.865	1.865	1.885	1.845	1.904	2,278,113	1.8779	-1.56%
2023-02-24	0	1.920	1.920	1.930	1.920	2.000	3,098,000	6,040,560	1.9498	1.895	1.895	1.904	1.895	1.974	3,139,507	1.9240	-3.52%
2023-02-23	0	1.990	1.990	2.000	1.990	2.010	2,197,000	4,393,560	1.9998	1.964	1.964	1.974	1.964	1.983	2,226,435	1.9734	0.00%
2023-02-22	0	1.990	1.990	2.000	1.990	2.010	2,254,000	4,508,980	2.0004	1.964	1.964	1.974	1.964	1.983	2,284,199	1.9740	0.00%
2023-02-21	0	1.990	1.990	2.000	1.990	2.010	2,343,000	4,686,940	2.0004	1.964	1.964	1.974	1.964	1.983	2,374,391	1.9740	-0.50%
2023-02-20	0	2.000	1.990	2.000	1.970	2.010	1,931,000	3,852,040	1.9948	1.974	1.964	1.974	1.944	1.983	1,956,872	1.9685	1.01%
2023-02-17	0	1.980	1.980	2.000	1.970	2.010	2,935,000	5,856,670	1.9955	1.954	1.954	1.974	1.944	1.983	2,974,323	1.9691	-1.00%
2023-02-16	0	2.000	2.000	2.010	2.000	2.040	2,809,000	5,673,140	2.0196	1.974	1.974	1.983	1.974	2.013	2,846,635	1.9929	0.00%
2023-02-15	0	2.000	2.000	2.010	2.000	2.070	4,325,000	8,761,940	2.0259	1.974	1.974	1.983	1.974	2.043	4,382,946	1.9991	-2.91%
2023-02-14	0	2.060	2.050	2.060	2.040	2.070	1,633,000	3,356,360	2.0553	2.033	2.023	2.033	2.013	2.043	1,654,879	2.0282	2.49%
2023-02-13	0	2.010	2.010	2.030	2.010	2.050	3,791,000	7,672,210	2.0238	1.983	1.983	2.003	1.983	2.023	3,841,792	1.9970	-1.47%
2023-02-10	0	2.040	2.040	2.050	2.040	2.130	4,531,000	9,413,495	2.0776	2.013	2.013	2.023	2.013	2.102	4,591,706	2.0501	-4.23%
2023-02-09	0	2.130	2.130	2.140	2.110	2.150	2,135,000	4,558,490	2.1351	2.102	2.102	2.112	2.082	2.122	2,163,605	2.1069	-0.47%
2023-02-08	0	2.140	2.130	2.140	2.120	2.160	2,360,000	5,051,065	2.1403	2.112	2.102	2.112	2.092	2.131	2,391,619	2.1120	-0.47%
2023-02-07	0	2.150	2.140	2.150	2.130	2.180	2,572,000	5,529,120	2.1497	2.122	2.112	2.122	2.102	2.151	2,606,460	2.1213	-0.92%
2023-02-06	0	2.170	2.150	2.170	2.140	2.200	3,764,000	8,156,910	2.1671	2.141	2.122	2.141	2.112	2.171	3,814,430	2.1384	-2.69%
2023-02-03	0	2.230	2.210	2.240	2.190	2.270	2,982,000	6,601,400	2.2137	2.201	2.181	2.210	2.161	2.240	3,021,953	2.1845	-1.76%
2023-02-02	0	2.270	2.270	2.280	2.220	2.320	6,485,000	14,806,310	2.2832	2.240	2.240	2.250	2.191	2.289	6,571,886	2.2530	1.79%
2023-02-01	0	2.230	2.230	2.240	2.150	2.250	7,289,000	16,092,380	2.2078	2.201	2.201	2.210	2.122	2.220	7,386,658	2.1786	2.29%
2023-01-31	0	2.180	2.180	2.200	2.120	2.210	2,916,000	6,282,490	2.1545	2.151	2.151	2.171	2.092	2.181	2,955,069	2.1260	1.87%
2023-01-30	0	2.140	2.120	2.140	2.120	2.220	3,743,000	8,123,305	2.1703	2.112	2.092	2.112	2.092	2.191	3,793,149	2.1416	0.94%
2023-01-27	0	2.120	2.120	2.140	2.090	2.200	1,073,000	2,284,310	2.1289	2.092	2.092	2.112	2.062	2.171	1,087,376	2.1008	-1.40%
2023-01-26	0	2.150	2.140	2.150	2.150	2.260	1,332,000	2,925,375	2.1962	2.122	2.112	2.122	2.122	2.230	1,349,846	2.1672	-3.15%
2023-01-20	0	2.220	2.190	2.220	2.140	2.250	2,689,000	5,914,700	2.1996	2.191	2.161	2.191	2.112	2.220	2,725,027	2.1705	4.23%
2023-01-19	0	2.130	2.130	2.170	2.090	2.170	1,584,000	3,363,190	2.1232	2.102	2.102	2.141	2.062	2.141	1,605,222	2.0952	-2.29%
2023-01-18	0	2.180	2.170	2.180	2.140	2.210	4,442,000	9,629,200	2.1678	2.151	2.141	2.151	2.112	2.181	4,501,514	2.1391	0.00%
2023-01-17	0	2.180	2.170	2.180	2.170	2.230	2,767,004	6,065,988	2.1923	2.151	2.141	2.151	2.141	2.201	2,804,076	2.1633	-1.80%
2023-01-16	0	2.220	2.200	2.220	2.110	2.240	3,327,000	7,331,990	2.2038	2.191	2.171	2.191	2.082	2.210	3,371,575	2.1746	4.23%
2023-01-13	0	2.130	2.120	2.130	2.070	2.140	2,625,000	5,524,580	2.1046	2.102	2.092	2.102	2.043	2.112	2,660,170	2.0768	0.95%
2023-01-12	0	2.110	2.100	2.110	2.090	2.200	5,125,000	10,877,875	2.1225	2.082	2.072	2.082	2.062	2.171	5,193,665	2.0945	-3.21%
2023-01-11	0	2.180	2.170	2.180	2.160	2.300	3,222,000	7,174,539	2.2267	2.151	2.141	2.151	2.131	2.270	3,265,168	2.1973	-3.96%
2023-01-10	0	2.270	2.260	2.270	2.210	2.290	4,424,003	10,025,346	2.2661	2.240	2.230	2.240	2.181	2.260	4,483,276	2.2362	1.34%
2023-01-09	0	2.240	2.240	2.250	2.170	2.260	6,914,000	15,420,205	2.2303	2.210	2.210	2.220	2.141	2.230	7,006,634	2.2008	3.23%
2023-01-06	0	2.170	2.160	2.170	2.150	2.230	5,541,000	12,085,610	2.1811	2.141	2.131	2.141	2.122	2.201	5,615,238	2.1523	-2.69%
2023-01-05	0	2.230	2.210	2.240	2.180	2.250	4,483,000	9,929,150	2.2148	2.201	2.181	2.210	2.151	2.220	4,543,063	2.1856	1.83%
2023-01-04	0	2.190	2.190	2.200	2.190	2.250	6,054,000	13,314,240	2.1992	2.161	2.161	2.171	2.161	2.220	6,135,111	2.1702	-0.45%
2023-01-03	0	2.200	2.190	2.200	2.120	2.210	2,366,000	5,147,710	2.1757	2.171	2.161	2.171	2.092	2.181	2,397,700	2.1469	1.85%
2022-12-30	0	2.160	2.150	2.170	2.110	2.180	1,974,000	4,232,760	2.1443	2.131	2.122	2.141	2.082	2.151	2,000,448	2.1159	0.93%
2022-12-29	0	2.140	2.120	2.140	2.090	2.150	2,111,000	4,478,640	2.1216	2.112	2.092	2.112	2.062	2.122	2,139,283	2.0935	-0.93%
2022-12-28	0	2.160	2.150	2.160	2.140	2.200	2,608,000	5,659,040	2.1699	2.131	2.122	2.131	2.112	2.171	2,642,942	2.1412	0.47%
2022-12-23	0	2.150	2.150	2.160	2.090	2.150	1,159,000	2,456,780	2.1197	2.122	2.122	2.131	2.062	2.122	1,174,528	2.0917	2.87%
2022-12-22	0	2.090	2.080	2.090	2.060	2.140	2,862,000	5,998,040	2.0958	2.062	2.053	2.062	2.033	2.112	2,900,345	2.0680	1.46%
2022-12-21	0	2.060	2.050	2.060	2.040	2.110	2,494,000	5,167,500	2.0720	2.033	2.023	2.033	2.013	2.082	2,527,415	2.0446	0.00%
2022-12-20	0	2.060	2.060	2.080	2.050	2.130	5,048,000	10,504,020	2.0808	2.033	2.033	2.053	2.023	2.102	5,115,633	2.0533	-4.19%
2022-12-19	0	2.150	2.130	2.150	2.120	2.200	2,925,000	6,272,090	2.1443	2.122	2.102	2.122	2.092	2.171	2,964,189	2.1160	-0.92%
2022-12-16	0	2.170	2.170	2.200	2.170	2.240	2,211,000	4,833,770	2.1862	2.141	2.141	2.171	2.141	2.210	2,240,623	2.1573	-1.81%
2022-12-15	0	2.210	2.210	2.220	2.200	2.280	2,055,000	4,559,080	2.2185	2.181	2.181	2.191	2.171	2.250	2,082,533	2.1892	-2.64%
2022-12-14	0	2.270	2.250	2.270	2.220	2.310	4,455,000	10,108,000	2.2689	2.240	2.220	2.240	2.191	2.279	4,514,688	2.2389	1.79%
2022-12-13	0	2.230	2.230	2.250	2.230	2.280	1,362,000	3,067,285	2.2520	2.201	2.201	2.220	2.201	2.250	1,380,248	2.2223	-1.76%
2022-12-12	0	2.270	2.240	2.270	2.240	2.360	4,840,000	11,082,640	2.2898	2.240	2.210	2.240	2.210	2.329	4,904,846	2.2595	-1.73%
2022-12-09	0	2.310	2.290	2.310	2.200	2.340	5,575,000	12,710,610	2.2799	2.279	2.260	2.279	2.171	2.309	5,649,694	2.2498	3.59%
2022-12-08	0	2.230	2.220	2.230	2.150	2.250	4,467,000	9,855,440	2.2063	2.201	2.191	2.201	2.122	2.220	4,526,849	2.1771	2.76%
2022-12-07	0	2.170	2.150	2.170	2.140	2.310	6,563,000	14,649,960	2.2322	2.141	2.122	2.141	2.112	2.279	6,650,931	2.2027	-5.24%
2022-12-06	0	2.290	2.280	2.290	2.100	2.320	10,085,000	22,745,080	2.2553	2.260	2.250	2.260	2.072	2.289	10,220,119	2.2255	6.51%
2022-12-05	0	2.150	2.150	2.170	2.060	2.170	5,064,538	10,787,785	2.1301	2.122	2.122	2.141	2.033	2.141	5,132,393	2.1019	5.91%
2022-12-02	0	2.030	2.000	2.030	2.000	2.080	2,913,538	5,928,400	2.0348	2.003	1.974	2.003	1.974	2.053	2,952,574	2.0079	-0.49%
2022-12-01	0	2.040	2.040	2.050	1.960	2.100	6,794,000	13,974,850	2.0569	2.013	2.013	2.023	1.934	2.072	6,885,026	2.0297	0.49%
2022-11-30	0	2.030	2.020	2.030	1.960	2.030	3,799,100	7,592,420	1.9985	2.003	1.993	2.003	1.934	2.003	3,850,000	1.9721	2.53%
2022-11-29	0	1.980	1.960	1.980	1.870	1.990	6,799,000	13,275,840	1.9526	1.954	1.934	1.954	1.845	1.964	6,890,093	1.9268	5.88%
2022-11-28	0	1.870	1.860	1.870	1.750	1.880	6,185,000	11,221,245	1.8143	1.845	1.835	1.845	1.727	1.855	6,267,867	1.7903	0.54%
2022-11-25	0	1.860	1.840	1.860	1.830	1.910	4,384,000	8,172,170	1.8641	1.835	1.816	1.835	1.806	1.885	4,442,737	1.8394	-3.12%
2022-11-24	0	1.920	1.920	1.930	1.900	1.950	1,246,000	2,395,270	1.9224	1.895	1.895	1.904	1.875	1.924	1,262,694	1.8970	0.00%
2022-11-23	0	1.920	1.900	1.920	1.860	1.950	3,874,000	7,381,470	1.9054	1.895	1.875	1.895	1.835	1.924	3,925,904	1.8802	1.05%
2022-11-22	0	1.900	1.890	1.900	1.850	2.030	7,848,000	15,156,950	1.9313	1.875	1.865	1.875	1.826	2.003	7,953,147	1.9058	-1.55%
2022-11-21	0	1.930	1.930	1.950	1.840	1.970	6,909,000	13,071,730	1.8920	1.904	1.904	1.924	1.816	1.944	7,001,567	1.8670	2.12%
2022-11-18	0	1.890	1.880	1.890	1.890	1.930	5,505,000	10,503,635	1.9080	1.865	1.855	1.865	1.865	1.904	5,578,756	1.8828	0.53%
2022-11-17	0	1.880	1.880	1.890	1.850	1.940	4,237,000	7,967,870	1.8805	1.855	1.855	1.865	1.826	1.914	4,293,767	1.8557	-1.05%
2022-11-16	0	1.900	1.900	1.910	1.900	1.990	6,283,000	12,093,320	1.9248	1.875	1.875	1.885	1.875	1.964	6,367,180	1.8993	-2.56%
2022-11-15	0	1.950	1.950	1.960	1.890	1.960	10,157,000	19,613,420	1.9310	1.924	1.924	1.934	1.865	1.934	10,293,083	1.9055	2.63%
2022-11-14	0	1.900	1.900	1.910	1.780	1.950	14,643,000	27,649,800	1.8883	1.875	1.875	1.885	1.756	1.924	14,839,187	1.8633	9.20%
2022-11-11	0	1.740	1.740	1.750	1.710	1.770	8,257,000	14,315,617	1.7338	1.717	1.717	1.727	1.687	1.747	8,367,627	1.7108	5.45%
2022-11-10	0	1.650	1.650	1.660	1.650	1.680	6,957,000	11,573,225	1.6635	1.628	1.628	1.638	1.628	1.658	7,050,210	1.6415	-0.60%
2022-11-09	0	1.660	1.660	1.670	1.660	1.720	7,498,000	12,631,090	1.6846	1.638	1.638	1.648	1.638	1.697	7,598,458	1.6623	-1.78%
2022-11-08	0	1.690	1.690	1.700	1.680	1.770	9,398,000	16,062,740	1.7092	1.668	1.668	1.678	1.658	1.747	9,523,914	1.6866	-3.43%
2022-11-07	0	1.750	1.740	1.750	1.700	1.790	17,474,000	30,450,010	1.7426	1.727	1.717	1.727	1.678	1.766	17,708,116	1.7196	2.34%
2022-11-04	0	1.710	1.700	1.710	1.670	1.740	16,813,000	28,717,820	1.7081	1.687	1.678	1.687	1.648	1.717	17,038,260	1.6855	3.01%
2022-11-03	0	1.660	1.630	1.660	1.630	1.720	8,282,000	13,782,490	1.6641	1.638	1.608	1.638	1.608	1.697	8,392,962	1.6421	0.00%
2022-11-02	0	1.660	1.660	1.670	1.570	1.790	40,285,000	69,875,900	1.7345	1.638	1.638	1.648	1.549	1.766	40,824,738	1.7116	4.40%
2022-11-01	0	1.590	1.590	1.600	1.530	1.630	15,720,000	25,151,590	1.6000	1.569	1.569	1.579	1.510	1.608	15,930,616	1.5788	0.63%
2022-10-31	0	1.580	1.540	1.580	1.530	1.590	3,889,000	6,072,030	1.5613	1.559	1.520	1.559	1.510	1.569	3,941,105	1.5407	1.28%
2022-10-28	0	1.560	1.550	1.560	1.540	1.600	2,966,000	4,645,230	1.5662	1.539	1.530	1.539	1.520	1.579	3,005,738	1.5455	-3.70%
2022-10-27	0	1.620	1.600	1.620	1.600	1.680	2,542,000	4,163,460	1.6379	1.599	1.579	1.599	1.579	1.658	2,576,058	1.6162	0.00%
2022-10-26	0	1.620	1.610	1.620	1.590	1.640	2,513,000	4,067,380	1.6185	1.599	1.589	1.599	1.569	1.618	2,546,669	1.5971	1.89%
2022-10-25	0	1.590	1.580	1.590	1.570	1.630	2,909,000	4,664,670	1.6035	1.569	1.559	1.569	1.549	1.608	2,947,975	1.5823	-1.24%
2022-10-24	0	1.610	1.580	1.610	1.580	1.710	5,184,000	8,554,770	1.6502	1.589	1.559	1.589	1.559	1.687	5,253,455	1.6284	-5.85%
2022-10-21	0	1.710	1.700	1.710	1.700	1.760	3,777,000	6,491,720	1.7188	1.687	1.678	1.687	1.678	1.737	3,827,604	1.6960	-1.16%
2022-10-20	0	1.730	1.730	1.740	1.720	1.790	3,779,000	6,591,850	1.7443	1.707	1.707	1.717	1.697	1.766	3,829,631	1.7213	-1.14%
2022-10-19	0	1.750	1.750	1.780	1.750	1.880	25,810,000	46,045,215	1.7840	1.727	1.727	1.756	1.727	1.855	26,155,802	1.7604	-6.42%
2022-10-18	0	1.870	1.830	1.870	1.780	1.900	10,086,000	18,454,240	1.8297	1.845	1.806	1.845	1.756	1.875	10,221,132	1.8055	5.06%
2022-10-17	0	1.780	1.780	1.800	1.760	1.860	16,554,000	29,627,870	1.7898	1.756	1.756	1.776	1.737	1.835	16,775,790	1.7661	-2.20%
2022-10-14	0	1.820	1.820	1.850	1.820	2.150	32,920,000	65,161,188	1.9794	1.796	1.796	1.826	1.796	2.122	33,361,062	1.9532	-13.74%
2022-10-13	0	2.110	2.090	2.110	1.980	2.230	40,491,000	89,401,380	2.2079	2.082	2.062	2.082	1.954	2.201	41,033,498	2.1787	4.98%
2022-10-12	0	2.010	2.010	2.020	1.890	2.080	2,204,000	4,296,525	1.9494	1.983	1.983	1.993	1.865	2.053	2,233,529	1.9236	3.61%
2022-10-11	0	1.940	1.910	1.940	1.910	1.950	872,000	1,685,210	1.9326	1.914	1.885	1.914	1.885	1.924	883,683	1.9070	0.52%
2022-10-10	0	1.930	1.910	1.930	1.910	1.960	801,000	1,540,240	1.9229	1.904	1.885	1.904	1.885	1.934	811,732	1.8975	-0.52%
2022-10-07	0	1.940	1.940	1.960	1.920	2.040	1,035,000	2,033,080	1.9643	1.914	1.914	1.934	1.895	2.013	1,048,867	1.9384	-2.51%
2022-10-06	0	1.990	1.980	1.990	1.990	2.130	500,000	1,012,580	2.0252	1.964	1.954	1.964	1.964	2.102	506,699	1.9984	-4.33%
2022-10-05	0	2.080	2.030	2.080	1.950	2.080	1,521,000	3,085,080	2.0283	2.053	2.003	2.053	1.924	2.053	1,541,378	2.0015	11.23%
2022-10-03	0	1.870	1.860	1.870	1.820	1.920	1,072,000	2,001,610	1.8672	1.845	1.835	1.845	1.796	1.895	1,086,363	1.8425	2.19%
2022-09-30	0	1.830	1.800	1.830	1.780	1.840	1,969,000	3,571,660	1.8139	1.806	1.776	1.806	1.756	1.816	1,995,381	1.7900	0.55%
2022-09-29	0	1.820	1.820	1.850	1.820	1.990	1,830,000	3,452,750	1.8867	1.796	1.796	1.826	1.796	1.964	1,854,518	1.8618	-8.54%
2022-09-28	0	1.990	1.950	1.990	1.950	2.070	5,457,000	10,974,887	2.0112	1.964	1.924	1.964	1.924	2.043	5,530,113	1.9846	-3.86%
2022-09-27	0	2.070	2.060	2.070	2.060	2.140	5,596,000	11,687,488	2.0885	2.043	2.033	2.043	2.033	2.112	5,670,975	2.0609	-2.36%
2022-09-26	0	2.120	2.110	2.120	2.120	2.210	2,776,000	6,003,186	2.1625	2.092	2.082	2.092	2.092	2.181	2,813,193	2.1339	-4.07%
2022-09-23	0	2.210	2.210	2.230	2.130	2.400	23,231,000	53,951,423	2.3224	2.181	2.181	2.201	2.102	2.368	23,542,249	2.2917	0.45%
2022-09-22	0	2.200	2.190	2.200	2.060	2.250	10,849,033	23,424,116	2.1591	2.171	2.161	2.171	2.033	2.220	10,994,388	2.1306	4.76%
2022-09-21	0	2.100	2.090	2.100	2.070	2.130	1,811,000	3,810,870	2.1043	2.072	2.062	2.072	2.043	2.102	1,835,264	2.0765	-1.41%
2022-09-20	0	2.130	2.130	2.140	2.120	2.160	791,500	1,691,437	2.1370	2.102	2.102	2.112	2.092	2.131	802,105	2.1087	0.00%
2022-09-19	0	2.130	2.130	2.150	2.120	2.210	2,523,000	5,413,388	2.1456	2.102	2.102	2.122	2.092	2.181	2,556,803	2.1172	-1.84%
2022-09-16	0	2.170	2.170	2.190	2.170	2.290	2,008,000	4,395,620	2.1891	2.141	2.141	2.161	2.141	2.260	2,034,903	2.1601	-3.12%
2022-09-15	0	2.240	2.210	2.240	2.200	2.280	1,183,000	2,625,096	2.2190	2.210	2.181	2.210	2.171	2.250	1,198,850	2.1897	1.36%
2022-09-14	0	2.210	2.210	2.240	2.210	2.260	1,080,000	2,407,917	2.2296	2.181	2.181	2.210	2.181	2.230	1,094,470	2.2001	-1.78%
2022-09-13	0	2.250	2.250	2.260	2.230	2.300	695,000	1,575,003	2.2662	2.220	2.220	2.230	2.201	2.270	704,312	2.2362	0.45%
2022-09-09	0	2.240	2.230	2.260	2.170	2.270	1,921,000	4,285,975	2.2311	2.210	2.201	2.230	2.141	2.240	1,946,738	2.2016	2.28%
2022-09-08	0	2.190	2.180	2.190	2.180	2.290	2,096,000	4,657,570	2.2221	2.161	2.151	2.161	2.151	2.260	2,124,082	2.1927	-2.67%
2022-09-07	0	2.250	2.240	2.250	2.200	2.250	2,802,000	6,239,810	2.2269	2.220	2.210	2.220	2.171	2.220	2,839,541	2.1975	0.45%
2022-09-06	0	2.240	2.240	2.250	2.220	2.280	1,823,533	4,083,050	2.2391	2.210	2.210	2.220	2.191	2.250	1,847,965	2.2095	0.00%
2022-09-05	0	2.240	2.230	2.240	2.220	2.300	2,899,000	6,519,745	2.2490	2.210	2.201	2.210	2.191	2.270	2,937,841	2.2192	-1.75%
2022-09-02	0	2.280	2.270	2.280	2.260	2.370	4,084,000	9,310,700	2.2798	2.250	2.240	2.250	2.230	2.339	4,138,717	2.2497	-2.15%
2022-09-01	0	2.330	2.330	2.340	2.320	2.400	5,334,000	12,515,530	2.3464	2.299	2.299	2.309	2.289	2.368	5,405,465	2.3153	-2.10%
2022-08-31	0	2.380	2.380	2.390	2.370	2.430	6,471,000	15,500,421	2.3954	2.349	2.349	2.358	2.339	2.398	6,557,698	2.3637	-1.65%
2022-08-30	0	2.420	2.410	2.420	2.390	2.490	8,511,000	20,573,417	2.4173	2.388	2.378	2.388	2.358	2.457	8,625,030	2.3853	-1.22%
2022-08-29	0	2.450	2.440	2.450	2.410	2.500	1,793,000	4,370,240	2.4374	2.418	2.408	2.418	2.378	2.467	1,817,023	2.4052	-0.81%
2022-08-26	0	2.470	2.470	2.500	2.460	2.500	1,279,000	3,170,125	2.4786	2.437	2.437	2.467	2.427	2.467	1,296,136	2.4458	0.41%
2022-08-25	0	2.460	2.460	2.480	2.410	2.500	1,301,000	3,185,010	2.4481	2.427	2.427	2.447	2.378	2.467	1,318,431	2.4158	1.23%
2022-08-24	0	2.430	2.420	2.430	2.400	2.520	2,255,000	5,504,175	2.4409	2.398	2.388	2.398	2.368	2.487	2,285,212	2.4086	-2.80%
2022-08-23	0	2.500	2.480	2.500	2.470	2.540	1,229,000	3,065,660	2.4944	2.467	2.447	2.467	2.437	2.506	1,245,466	2.4615	-0.79%
2022-08-22	0	2.520	2.490	2.520	2.470	2.530	2,188,000	5,466,150	2.4982	2.487	2.457	2.487	2.437	2.497	2,217,315	2.4652	0.00%
2022-08-19	0	2.520	2.520	2.540	2.510	2.540	1,230,000	3,111,240	2.5295	2.487	2.487	2.506	2.477	2.506	1,246,480	2.4960	0.00%
2022-08-18	0	2.520	2.510	2.530	2.510	2.560	2,042,227	5,186,951	2.5399	2.487	2.477	2.497	2.477	2.526	2,069,589	2.5063	-1.18%
2022-08-17	0	2.550	2.550	2.570	2.540	2.580	1,058,000	2,700,410	2.5524	2.516	2.516	2.536	2.506	2.546	1,072,175	2.5186	-1.16%
2022-08-16	0	2.580	2.550	2.580	2.540	2.590	938,000	2,403,340	2.5622	2.546	2.516	2.546	2.506	2.556	950,567	2.5283	1.57%
2022-08-15	0	2.540	2.540	2.550	2.530	2.630	3,344,000	8,647,790	2.5861	2.506	2.506	2.516	2.497	2.595	3,388,803	2.5519	-1.17%
2022-08-12	0	2.570	2.560	2.570	2.560	2.600	1,188,000	3,060,620	2.5763	2.536	2.526	2.536	2.526	2.566	1,203,917	2.5422	0.00%
2022-08-11	0	2.570	2.560	2.570	2.570	2.600	979,000	2,526,680	2.5809	2.536	2.526	2.536	2.536	2.566	992,117	2.5468	0.78%
2022-08-10	0	2.550	2.540	2.550	2.540	2.600	1,623,000	4,162,815	2.5649	2.516	2.506	2.516	2.506	2.566	1,644,745	2.5310	-1.54%
2022-08-09	0	2.590	2.580	2.590	2.570	2.630	1,630,000	4,223,250	2.5910	2.556	2.546	2.556	2.536	2.595	1,651,839	2.5567	-0.38%
2022-08-08	0	2.600	2.600	2.620	2.590	2.670	4,686,000	12,254,440	2.6151	2.566	2.566	2.585	2.556	2.635	4,748,783	2.5805	-2.26%
2022-08-05	0	2.660	2.650	2.660	2.620	2.660	1,044,586	2,757,191	2.6395	2.625	2.615	2.625	2.585	2.625	1,058,581	2.6046	1.92%
2022-08-04	0	2.610	2.610	2.620	2.580	2.630	1,641,000	4,291,190	2.6150	2.575	2.575	2.585	2.546	2.595	1,662,986	2.5804	0.00%
2022-08-03	0	2.610	2.600	2.610	2.600	2.730	6,025,000	15,928,000	2.6437	2.575	2.566	2.575	2.566	2.694	6,105,723	2.6087	-2.97%
2022-08-02	0	2.690	2.680	2.690	2.670	2.820	5,438,000	14,684,400	2.7003	2.654	2.645	2.654	2.635	2.783	5,510,858	2.6646	-4.61%
2022-08-01	0	2.820	2.810	2.820	2.820	2.890	1,862,000	5,297,970	2.8453	2.783	2.773	2.783	2.783	2.852	1,886,947	2.8077	-1.74%
2022-07-29	0	2.870	2.870	2.880	2.850	3.010	7,290,000	21,410,330	2.9369	2.832	2.832	2.842	2.812	2.970	7,387,671	2.8981	-3.69%
2022-07-28	0	2.980	2.980	3.000	2.980	3.040	1,043,000	3,131,450	3.0023	2.941	2.941	2.960	2.941	3.000	1,056,974	2.9627	0.34%
2022-07-27	0	2.970	2.960	2.970	2.970	3.020	979,000	2,923,480	2.9862	2.931	2.921	2.931	2.931	2.980	992,117	2.9467	-0.67%
2022-07-26	0	2.990	2.980	2.990	2.950	3.040	2,508,000	7,523,000	2.9996	2.950	2.941	2.950	2.911	3.000	2,541,602	2.9599	0.34%
2022-07-25	0	2.980	2.980	2.990	2.950	3.010	2,630,000	7,845,285	2.9830	2.941	2.941	2.950	2.911	2.970	2,665,237	2.9436	-1.65%
2022-07-22	0	3.030	3.020	3.030	3.020	3.070	1,062,000	3,226,930	3.0385	2.990	2.980	2.990	2.980	3.029	1,076,229	2.9984	0.00%
2022-07-21	0	3.030	3.020	3.030	3.020	3.080	912,000	2,774,530	3.0422	2.990	2.980	2.990	2.980	3.039	924,219	3.0020	0.66%
2022-07-20	0	3.010	3.010	3.020	3.000	3.050	1,918,000	5,792,195	3.0199	2.970	2.970	2.980	2.960	3.010	1,943,697	2.9800	0.33%
2022-07-19	0	3.000	3.000	3.010	3.000	3.020	690,000	2,073,420	3.0050	2.960	2.960	2.970	2.960	2.980	699,245	2.9652	-0.66%
2022-07-18	0	3.020	3.000	3.010	2.960	3.020	1,109,000	3,311,460	2.9860	2.980	2.960	2.970	2.921	2.980	1,123,858	2.9465	1.68%
2022-07-15	0	2.970	2.970	2.990	2.960	3.020	1,780,000	5,310,930	2.9837	2.931	2.931	2.950	2.921	2.980	1,803,848	2.9442	-1.00%
2022-07-14	0	3.000	3.000	3.010	2.980	3.030	1,153,000	3,458,795	2.9998	2.960	2.960	2.970	2.941	2.990	1,168,448	2.9602	0.33%
2022-07-13	0	2.990	2.990	3.000	2.990	3.020	1,228,000	3,685,570	3.0013	2.950	2.950	2.960	2.950	2.980	1,244,453	2.9616	0.00%
2022-07-12	0	2.990	2.990	3.000	2.980	3.050	2,214,000	6,659,640	3.0080	2.950	2.950	2.960	2.941	3.010	2,243,663	2.9682	-1.97%
2022-07-11	0	3.050	3.050	3.070	3.030	3.180	1,720,000	5,276,340	3.0676	3.010	3.010	3.029	2.990	3.138	1,743,045	3.0271	-2.87%
2022-07-08	0	3.140	3.130	3.140	3.130	3.200	548,000	1,726,310	3.1502	3.098	3.089	3.098	3.089	3.158	555,342	3.1086	-0.32%
2022-07-07	0	3.150	3.150	3.160	3.130	3.180	967,000	3,048,740	3.1528	3.108	3.108	3.118	3.089	3.138	979,956	3.1111	-0.63%
2022-07-06	0	3.170	3.160	3.170	3.170	3.270	2,513,000	8,032,130	3.1962	3.128	3.118	3.128	3.128	3.227	2,546,669	3.1540	-2.76%
2022-07-05	0	3.260	3.250	3.260	3.220	3.280	1,259,044	4,097,491	3.2544	3.217	3.207	3.217	3.177	3.237	1,275,913	3.2114	1.24%
2022-07-04	0	3.220	3.200	3.210	3.170	3.240	1,316,000	4,226,310	3.2115	3.177	3.158	3.168	3.128	3.197	1,333,632	3.1690	-0.62%
2022-06-30	0	3.240	3.230	3.240	3.150	3.260	3,443,000	11,102,490	3.2247	3.197	3.187	3.197	3.108	3.217	3,489,129	3.1820	1.25%
2022-06-29	0	3.200	3.200	3.210	3.190	3.260	2,208,000	7,116,220	3.2229	3.158	3.158	3.168	3.148	3.217	2,237,583	3.1803	-1.84%
2022-06-28	0	3.260	3.240	3.260	3.200	3.280	3,360,000	10,902,440	3.2448	3.217	3.197	3.217	3.158	3.237	3,405,017	3.2019	0.00%
2022-06-27	0	3.260	3.240	3.260	3.070	3.270	8,758,000	28,052,730	3.2031	3.217	3.197	3.217	3.029	3.227	8,875,340	3.1608	6.54%
2022-06-24	0	3.060	3.040	3.070	3.010	3.060	2,128,000	6,464,925	3.0380	3.020	3.000	3.029	2.970	3.020	2,156,511	2.9979	1.66%
2022-06-23	0	3.010	3.000	3.010	3.000	3.030	750,000	2,259,570	3.0128	2.970	2.960	2.970	2.960	2.990	760,048	2.9729	0.67%
2022-06-22	0	2.990	2.980	2.990	2.990	3.050	1,424,000	4,294,195	3.0156	2.950	2.941	2.950	2.950	3.010	1,443,079	2.9757	-1.97%
2022-06-21	0	3.050	3.040	3.050	3.000	3.050	2,038,000	6,172,070	3.0285	3.010	3.000	3.010	2.960	3.010	2,065,305	2.9885	1.33%
2022-06-20	0	3.010	3.000	3.010	2.970	3.010	2,924,000	8,749,200	2.9922	2.970	2.960	2.970	2.931	2.970	2,963,176	2.9526	1.69%
2022-06-17	0	2.960	2.960	2.970	2.920	2.990	1,530,000	4,528,015	2.9595	2.921	2.921	2.931	2.881	2.950	1,550,499	2.9204	1.02%
2022-06-16	0	2.930	2.930	2.940	2.920	3.020	2,152,000	6,367,420	2.9588	2.891	2.891	2.901	2.881	2.980	2,180,832	2.9197	-1.68%
2022-06-15	0	2.980	2.980	2.990	2.950	3.030	2,024,000	6,071,070	2.9995	2.941	2.941	2.950	2.911	2.990	2,051,118	2.9599	1.02%
2022-06-14	0	2.950	2.950	2.960	2.930	2.970	2,713,000	7,995,880	2.9472	2.911	2.911	2.921	2.891	2.931	2,749,349	2.9083	-0.34%
2022-06-13	0	2.960	2.960	2.970	2.960	3.040	3,629,000	10,864,740	2.9939	2.921	2.921	2.931	2.921	3.000	3,677,621	2.9543	-2.95%
2022-06-10	0	3.050	3.050	3.060	3.050	3.090	1,550,000	4,756,080	3.0684	3.010	3.010	3.020	3.010	3.049	1,570,767	3.0279	-2.24%
2022-06-09	0	3.120	3.100	3.120	3.090	3.130	1,040,000	3,233,960	3.1096	3.079	3.059	3.079	3.049	3.089	1,053,934	3.0685	0.00%
2022-06-08	0	3.120	3.100	3.120	3.040	3.120	1,983,000	6,128,675	3.0906	3.079	3.059	3.079	3.000	3.079	2,009,568	3.0497	2.63%
2022-06-07	0	3.040	3.040	3.050	3.000	3.100	4,422,000	13,489,090	3.0505	3.000	3.000	3.010	2.960	3.059	4,481,246	3.0101	-1.94%
2022-06-06	0	3.100	3.080	3.100	3.050	3.100	2,640,633	8,115,184	3.0732	3.059	3.039	3.059	3.010	3.059	2,676,012	3.0326	0.65%
2022-06-02	0	3.080	3.060	3.080	3.010	3.130	5,263,000	15,976,420	3.0356	3.039	3.020	3.039	2.970	3.089	5,333,514	2.9955	-1.60%
2022-06-01	0	3.130	3.120	3.130	3.080	3.160	1,019,000	3,177,500	3.1183	3.089	3.079	3.089	3.039	3.118	1,032,653	3.0770	-0.32%
2022-05-31	0	3.140	3.140	3.150	3.090	3.150	3,126,000	9,791,077	3.1321	3.098	3.098	3.108	3.049	3.108	3,167,882	3.0907	1.29%
2022-05-30	0	3.100	3.090	3.100	3.080	3.120	1,801,000	5,579,240	3.0979	3.059	3.049	3.059	3.039	3.079	1,825,130	3.0569	0.65%
2022-05-27	0	3.080	3.070	3.080	3.040	3.100	2,731,000	8,377,885	3.0677	3.039	3.029	3.039	3.000	3.059	2,767,590	3.0271	1.32%
2022-05-26	0	3.040	3.020	3.040	2.900	3.040	9,097,000	26,930,475	2.9604	3.000	2.980	3.000	2.862	3.000	9,218,882	2.9212	1.33%
2022-05-25	0	3.000	2.990	3.000	2.920	3.040	12,287,000	36,325,450	2.9564	2.960	2.950	2.960	2.881	3.000	12,451,621	2.9173	0.00%
2022-05-24	0	3.000	2.990	3.000	2.980	3.090	6,347,000	19,212,740	3.0271	2.960	2.950	2.960	2.941	3.049	6,432,037	2.9870	-2.28%
2022-05-23	0	3.070	3.060	3.070	3.060	3.090	1,498,000	4,607,380	3.0757	3.029	3.020	3.029	3.020	3.049	1,518,070	3.0350	-0.32%
2022-05-20	0	3.080	3.070	3.080	3.070	3.200	6,627,000	20,578,595	3.1053	3.039	3.029	3.039	3.029	3.158	6,715,788	3.0642	-0.65%
2022-05-19	0	3.100	3.090	3.100	3.060	3.150	3,905,000	12,060,225	3.0884	3.059	3.049	3.059	3.020	3.108	3,957,319	3.0476	-1.90%
2022-05-18	0	3.160	3.150	3.160	3.150	3.500	20,955,000	70,666,020	3.3723	3.118	3.108	3.118	3.108	3.454	21,235,755	3.3277	-3.66%
2022-05-17	0	3.280	3.280	3.290	3.210	3.340	2,508,000	8,138,900	3.2452	3.237	3.237	3.247	3.168	3.296	2,541,602	3.2023	1.55%
2022-05-16	0	3.230	3.230	3.250	3.160	3.390	17,195,000	57,291,180	3.3319	3.187	3.187	3.207	3.118	3.345	17,425,378	3.2878	1.57%
2022-05-13	0	3.180	3.130	3.180	3.050	3.180	2,464,000	7,673,110	3.1141	3.138	3.089	3.138	3.010	3.138	2,497,013	3.0729	4.61%
2022-05-12	0	3.040	3.040	3.060	3.040	3.110	1,844,000	5,659,770	3.0693	3.000	3.000	3.020	3.000	3.069	1,868,706	3.0287	-2.56%
2022-05-11	0	3.120	3.110	3.120	2.980	3.130	2,456,000	7,575,985	3.0847	3.079	3.069	3.079	2.941	3.089	2,488,905	3.0439	2.97%
2022-05-10	0	3.030	3.020	3.030	2.970	3.080	4,585,000	13,823,230	3.0149	2.990	2.980	2.990	2.931	3.039	4,646,430	2.9750	-1.30%
2022-05-06	0	3.070	3.060	3.070	3.070	3.190	3,624,000	11,297,250	3.1173	3.029	3.020	3.029	3.029	3.148	3,672,554	3.0761	-4.06%
2022-05-05	0	3.200	3.200	3.210	3.180	3.260	3,497,000	11,238,630	3.2138	3.158	3.158	3.168	3.138	3.217	3,543,853	3.1713	1.27%
2022-05-04	0	3.160	3.160	3.180	3.150	3.200	1,814,000	5,737,890	3.1631	3.118	3.118	3.138	3.108	3.158	1,838,304	3.1213	-0.94%
2022-05-03	0	3.190	3.180	3.190	3.170	3.250	2,207,000	7,049,440	3.1941	3.148	3.138	3.148	3.128	3.207	2,236,569	3.1519	-0.31%
2022-04-29	0	3.200	3.190	3.200	3.190	3.290	1,708,000	5,482,690	3.2100	3.158	3.148	3.158	3.148	3.247	1,730,884	3.1676	-0.62%
2022-04-28	0	3.220	3.220	3.240	3.220	3.270	903,000	2,923,700	3.2378	3.177	3.177	3.197	3.177	3.227	915,098	3.1950	-1.23%
2022-04-27	0	3.260	3.250	3.260	3.230	3.290	2,395,000	7,806,815	3.2596	3.217	3.207	3.217	3.187	3.247	2,427,088	3.2165	-0.61%
2022-04-26	0	3.280	3.260	3.280	3.250	3.320	1,729,000	5,677,090	3.2835	3.237	3.217	3.237	3.207	3.276	1,752,165	3.2400	0.31%
2022-04-25	0	3.270	3.270	3.280	3.270	3.420	4,468,000	14,876,115	3.3295	3.227	3.227	3.237	3.227	3.375	4,527,862	3.2855	-4.39%
2022-04-22	0	3.420	3.410	3.420	3.310	3.500	11,172,000	37,674,930	3.3723	3.375	3.365	3.375	3.266	3.454	11,321,682	3.3277	-3.12%
2022-04-21	0	3.530	3.510	3.530	3.510	3.590	2,727,000	9,641,060	3.5354	3.483	3.464	3.483	3.464	3.543	2,763,536	3.4887	-0.28%
2022-04-20	0	3.540	3.530	3.540	3.500	3.630	2,119,000	7,536,405	3.5566	3.493	3.483	3.493	3.454	3.582	2,147,390	3.5096	1.14%
2022-04-19	0	3.500	3.490	3.500	3.470	3.560	2,954,000	10,339,000	3.5000	3.454	3.444	3.454	3.424	3.513	2,993,578	3.4537	-1.69%
2022-04-14	0	3.560	3.540	3.560	3.420	3.640	2,724,000	9,645,330	3.5409	3.513	3.493	3.513	3.375	3.592	2,760,496	3.4941	4.09%
2022-04-13	0	3.420	3.420	3.440	3.360	3.550	5,380,000	18,550,950	3.4481	3.375	3.375	3.395	3.316	3.503	5,452,081	3.4025	0.88%
2022-04-12	0	3.390	3.380	3.390	3.340	3.440	5,865,000	19,809,590	3.3776	3.345	3.335	3.345	3.296	3.395	5,943,579	3.3329	-0.88%
2022-04-11	0	3.420	3.420	3.450	3.400	3.540	3,320,000	11,372,485	3.4254	3.375	3.375	3.404	3.355	3.493	3,364,481	3.3802	-2.84%
2022-04-08	0	3.520	3.500	3.520	3.420	3.560	5,734,000	20,034,675	3.4940	3.473	3.454	3.473	3.375	3.513	5,810,824	3.4478	0.00%
2022-04-07	0	3.520	3.520	3.530	3.520	3.750	8,057,000	28,787,370	3.5730	3.473	3.473	3.483	3.473	3.700	8,164,948	3.5257	-5.63%
2022-04-06	0	3.730	3.730	3.740	3.520	3.820	13,127,000	48,643,310	3.7056	3.681	3.681	3.691	3.473	3.769	13,302,875	3.6566	6.27%
2022-04-04	0	3.510	3.510	3.530	3.460	3.550	1,186,000	4,162,580	3.5098	3.464	3.464	3.483	3.414	3.503	1,201,890	3.4634	-0.28%
2022-04-01	0	3.520	3.520	3.530	3.500	3.550	1,308,000	4,606,660	3.5219	3.473	3.473	3.483	3.454	3.503	1,325,525	3.4753	-2.22%
2022-03-31	0	3.600	3.600	3.610	3.580	3.930	3,629,000	13,349,300	3.6785	3.552	3.552	3.562	3.533	3.878	3,677,621	3.6299	-7.22%
2022-03-30	0	3.880	3.850	3.880	3.780	3.950	3,450,000	13,356,730	3.8715	3.829	3.799	3.829	3.730	3.898	3,496,223	3.8203	2.11%
2022-03-29	0	3.800	3.790	3.800	3.770	3.890	2,791,000	10,644,920	3.8140	3.750	3.740	3.750	3.720	3.839	2,828,394	3.7636	-2.31%
2022-03-28	0	3.890	3.880	3.890	3.880	4.050	3,156,000	12,364,860	3.9179	3.839	3.829	3.839	3.829	3.996	3,198,284	3.8661	-3.95%
2022-03-25	0	4.050	4.040	4.050	4.030	4.160	943,000	3,865,070	4.0987	3.996	3.987	3.996	3.977	4.105	955,634	4.0445	-0.98%
2022-03-24	0	4.090	4.060	4.110	4.010	4.150	5,165,000	20,942,650	4.0547	4.036	4.006	4.056	3.957	4.095	5,234,201	4.0011	-0.97%
2022-03-23	0	4.130	4.110	4.130	4.040	4.240	3,997,000	16,584,230	4.1492	4.075	4.056	4.075	3.987	4.184	4,050,552	4.0943	1.98%
2022-03-22	0	4.050	4.030	4.050	3.700	4.050	10,781,000	41,019,390	3.8048	3.996	3.977	3.996	3.651	3.996	10,925,444	3.7545	4.38%
2022-03-21	0	3.880	3.840	3.880	3.840	3.980	1,900,000	7,425,735	3.9083	3.829	3.789	3.829	3.789	3.927	1,925,456	3.8566	0.26%
2022-03-18	0	3.870	3.860	3.870	3.700	3.890	7,399,000	27,902,280	3.7711	3.819	3.809	3.819	3.651	3.839	7,498,132	3.7212	1.57%
2022-03-17	0	3.810	3.800	3.810	3.770	3.950	6,870,000	26,304,500	3.8289	3.760	3.750	3.760	3.720	3.898	6,962,044	3.7783	0.79%
2022-03-16	0	3.780	3.780	3.790	3.530	4.000	35,308,000	139,469,600	3.9501	3.730	3.730	3.740	3.483	3.947	35,781,056	3.8979	7.08%
2022-03-15	0	3.530	3.500	3.530	3.340	3.600	6,285,000	21,838,821	3.4748	3.483	3.454	3.483	3.296	3.552	6,369,206	3.4288	-4.08%
2022-03-14	0	3.680	3.640	3.680	3.620	3.940	4,207,000	15,667,580	3.7242	3.631	3.592	3.631	3.572	3.888	4,263,365	3.6749	-6.60%
2022-03-11	0	3.940	3.900	3.940	3.810	3.980	3,024,000	11,784,690	3.8971	3.888	3.848	3.888	3.760	3.927	3,064,516	3.8455	1.29%
2022-03-10	0	3.890	3.880	3.890	3.880	3.960	1,274,000	4,990,670	3.9173	3.839	3.829	3.839	3.829	3.908	1,291,069	3.8655	-0.26%
2022-03-09	0	3.900	3.860	3.900	3.800	3.920	3,559,000	13,723,915	3.8561	3.848	3.809	3.848	3.750	3.868	3,606,683	3.8051	0.00%
2022-03-08	0	3.900	3.880	3.900	3.860	4.020	2,951,000	11,560,690	3.9175	3.848	3.829	3.848	3.809	3.967	2,990,537	3.8658	-2.50%
2022-03-07	0	4.000	4.000	4.040	3.980	4.120	3,357,000	13,479,730	4.0154	3.947	3.947	3.987	3.927	4.066	3,401,977	3.9623	-2.44%
2022-03-04	0	4.100	4.100	4.110	4.100	4.200	3,296,000	13,684,615	4.1519	4.046	4.046	4.056	4.046	4.144	3,340,160	4.0970	-2.38%
2022-03-03	0	4.200	4.200	4.210	4.200	4.280	918,000	3,879,060	4.2256	4.144	4.144	4.154	4.144	4.223	930,299	4.1697	-0.71%
2022-03-02	0	4.230	4.230	4.240	4.230	4.320	1,372,000	5,867,250	4.2764	4.174	4.174	4.184	4.174	4.263	1,390,382	4.2199	-1.86%
2022-03-01	0	4.310	4.310	4.330	4.210	4.340	1,195,000	5,114,330	4.2798	4.253	4.253	4.273	4.154	4.283	1,211,011	4.2232	1.41%
2022-02-28	0	4.250	4.220	4.250	4.140	4.250	2,394,000	10,052,457	4.1990	4.194	4.164	4.194	4.085	4.194	2,426,075	4.1435	0.71%
2022-02-25	0	4.220	4.220	4.240	4.200	4.330	1,143,000	4,852,680	4.2456	4.164	4.164	4.184	4.144	4.273	1,158,314	4.1894	0.00%
2022-02-24	0	4.220	4.210	4.220	4.190	4.400	4,241,000	18,132,770	4.2756	4.164	4.154	4.164	4.135	4.342	4,297,821	4.2191	-3.43%
2022-02-23	0	4.370	4.370	4.390	4.360	4.410	971,000	4,256,390	4.3835	4.312	4.312	4.332	4.302	4.352	984,009	4.3256	0.23%
2022-02-22	0	4.360	4.360	4.370	4.340	4.440	1,580,000	6,909,800	4.3733	4.302	4.302	4.312	4.283	4.381	1,601,169	4.3155	-2.46%
2022-02-21	0	4.470	4.470	4.480	4.360	4.480	2,548,000	11,338,520	4.4500	4.411	4.411	4.421	4.302	4.421	2,582,138	4.3911	2.05%
2022-02-18	0	4.380	4.370	4.380	4.370	4.430	857,000	3,762,510	4.3903	4.322	4.312	4.322	4.312	4.371	868,482	4.3323	-0.23%
2022-02-17	0	4.390	4.390	4.400	4.330	4.490	1,135,000	5,007,490	4.4119	4.332	4.332	4.342	4.273	4.431	1,150,207	4.3536	-2.01%
2022-02-16	0	4.480	4.470	4.480	4.290	4.520	2,336,000	10,366,630	4.4378	4.421	4.411	4.421	4.233	4.460	2,367,298	4.3791	4.43%
2022-02-15	0	4.290	4.290	4.300	4.280	4.340	2,472,000	10,639,570	4.3040	4.233	4.233	4.243	4.223	4.283	2,505,120	4.2471	-0.69%
2022-02-14	0	4.320	4.310	4.320	4.300	4.350	1,122,000	4,854,355	4.3265	4.263	4.253	4.263	4.243	4.292	1,137,033	4.2693	-0.69%
2022-02-11	0	4.350	4.340	4.350	4.260	4.370	2,119,000	9,150,110	4.3181	4.292	4.283	4.292	4.204	4.312	2,147,390	4.2610	-0.23%
2022-02-10	0	4.360	4.350	4.360	4.320	4.410	1,513,000	6,614,320	4.3717	4.302	4.292	4.302	4.263	4.352	1,533,271	4.3139	1.40%
2022-02-09	0	4.300	4.290	4.300	4.220	4.340	2,199,000	9,467,880	4.3055	4.243	4.233	4.243	4.164	4.283	2,228,462	4.2486	2.38%
2022-02-08	0	4.200	4.200	4.210	4.180	4.260	2,508,000	10,554,450	4.2083	4.144	4.144	4.154	4.125	4.204	2,541,602	4.1527	-1.18%
2022-02-07	0	4.250	4.240	4.250	4.220	4.310	4,715,000	20,044,580	4.2512	4.194	4.184	4.194	4.164	4.253	4,778,172	4.1950	-0.47%
2022-02-04	0	4.270	4.270	4.280	4.240	4.370	723,025	3,087,550	4.2703	4.214	4.214	4.223	4.184	4.312	732,712	4.2139	-0.93%
2022-01-31	0	4.310	4.270	4.310	4.230	4.310	332,000	1,412,500	4.2545	4.253	4.214	4.253	4.174	4.253	336,448	4.1983	1.17%
2022-01-28	0	4.260	4.260	4.280	4.260	4.340	661,000	2,835,640	4.2899	4.204	4.204	4.223	4.204	4.283	669,856	4.2332	-1.62%
2022-01-27	0	4.330	4.330	4.340	4.320	4.490	1,256,000	5,482,419	4.3650	4.273	4.273	4.283	4.263	4.431	1,272,828	4.3073	-1.59%
2022-01-26	0	4.400	4.400	4.410	4.380	4.440	1,833,000	8,075,280	4.4055	4.342	4.342	4.352	4.322	4.381	1,857,559	4.3473	-0.90%
2022-01-25	0	4.440	4.420	4.440	4.410	4.590	1,291,000	5,800,110	4.4927	4.381	4.362	4.381	4.352	4.529	1,308,297	4.4333	-2.20%
2022-01-24	0	4.540	4.520	4.540	4.510	4.720	1,910,000	8,747,245	4.5797	4.480	4.460	4.480	4.450	4.658	1,935,590	4.5192	-4.42%
2022-01-21	0	4.750	4.720	4.750	4.610	4.760	2,339,000	11,027,060	4.7144	4.687	4.658	4.687	4.549	4.697	2,370,338	4.6521	3.04%
2022-01-20	0	4.610	4.580	4.610	4.330	4.670	18,091,000	79,224,790	4.3792	4.549	4.519	4.549	4.273	4.608	18,333,383	4.3213	0.44%
2022-01-19	0	4.590	4.590	4.600	4.580	4.800	1,020,000	4,726,040	4.6334	4.529	4.529	4.539	4.519	4.737	1,033,666	4.5721	-3.97%
2022-01-18	0	4.780	4.730	4.780	4.600	4.800	3,094,000	14,710,730	4.7546	4.717	4.667	4.717	4.539	4.737	3,135,453	4.6917	2.80%
2022-01-17	0	4.650	4.630	4.650	4.590	4.800	1,558,000	7,234,100	4.6432	4.589	4.569	4.589	4.529	4.737	1,578,874	4.5818	-2.72%
2022-01-14	0	4.780	4.770	4.780	4.500	4.900	8,411,000	39,349,440	4.6783	4.717	4.707	4.717	4.441	4.835	8,523,690	4.6165	-2.65%
2022-01-13	0	4.910	4.900	4.910	4.770	5.000	20,611,000	101,955,940	4.9467	4.845	4.835	4.845	4.707	4.934	20,887,146	4.8813	4.25%
2022-01-12	0	4.710	4.710	4.780	4.480	4.900	15,445,000	73,770,930	4.7764	4.648	4.648	4.717	4.421	4.835	15,651,932	4.7132	4.67%
2022-01-11	0	4.500	4.490	4.500	4.340	4.540	14,440,000	64,806,460	4.4880	4.441	4.431	4.441	4.283	4.480	14,633,467	4.4286	2.97%
2022-01-10	0	4.370	4.370	4.390	4.210	4.400	4,505,800	19,521,154	4.3325	4.312	4.312	4.332	4.154	4.342	4,566,169	4.2752	4.55%
2022-01-07	0	4.180	4.160	4.180	4.120	4.200	2,722,000	11,335,640	4.1645	4.125	4.105	4.125	4.066	4.144	2,758,469	4.1094	0.72%
2022-01-06	0	4.150	4.130	4.150	4.070	4.200	3,165,000	13,094,560	4.1373	4.095	4.075	4.095	4.016	4.144	3,207,405	4.0826	-0.95%
2022-01-05	0	4.190	4.190	4.200	4.170	4.260	2,126,000	8,988,745	4.2280	4.135	4.135	4.144	4.115	4.204	2,154,484	4.1721	-1.41%
2022-01-04	0	4.250	4.250	4.270	4.180	4.340	2,436,000	10,379,700	4.2610	4.194	4.194	4.214	4.125	4.283	2,468,637	4.2046	0.71%
2022-01-03	0	4.220	4.220	4.230	4.150	4.230	1,376,000	5,749,370	4.1783	4.164	4.164	4.174	4.095	4.174	1,394,436	4.1231	1.44%
2021-12-31	0	4.160	4.160	4.180	4.110	4.260	1,362,000	5,697,100	4.1829	4.105	4.105	4.125	4.056	4.204	1,380,248	4.1276	1.46%
2021-12-30	0	4.100	4.100	4.120	4.090	4.130	747,000	3,067,040	4.1058	4.046	4.046	4.066	4.036	4.075	757,008	4.0515	0.00%
2021-12-29	0	4.100	4.090	4.100	4.090	4.150	1,861,000	7,642,065	4.1064	4.046	4.036	4.046	4.036	4.095	1,885,934	4.0521	-1.91%
2021-12-28	0	4.180	4.160	4.180	4.130	4.210	1,205,000	5,015,870	4.1625	4.125	4.105	4.125	4.075	4.154	1,221,145	4.1075	0.48%
2021-12-24	0	4.160	4.160	4.170	4.150	4.250	254,000	1,061,860	4.1806	4.105	4.105	4.115	4.095	4.194	257,403	4.1253	-0.72%
2021-12-23	0	4.190	4.160	4.190	4.130	4.220	1,075,000	4,475,395	4.1632	4.135	4.105	4.135	4.075	4.164	1,089,403	4.1081	1.21%
2021-12-22	0	4.140	4.130	4.140	4.080	4.260	2,453,000	10,207,270	4.1611	4.085	4.075	4.085	4.026	4.204	2,485,865	4.1061	1.47%
2021-12-21	0	4.080	4.070	4.080	4.060	4.110	805,000	3,276,090	4.0697	4.026	4.016	4.026	4.006	4.056	815,785	4.0159	0.74%
2021-12-20	0	4.050	4.050	4.060	4.050	4.160	3,671,000	14,974,130	4.0790	3.996	3.996	4.006	3.996	4.105	3,720,184	4.0251	-1.70%
2021-12-17	0	4.120	4.100	4.120	4.060	4.120	988,000	4,050,960	4.1002	4.066	4.046	4.066	4.006	4.066	1,001,237	4.0460	1.73%
2021-12-16	0	4.050	4.050	4.060	4.030	4.070	709,000	2,874,150	4.0538	3.996	3.996	4.006	3.977	4.016	718,499	4.0002	0.75%
2021-12-15	0	4.020	4.020	4.030	4.010	4.100	989,000	3,997,130	4.0416	3.967	3.967	3.977	3.957	4.046	1,002,251	3.9882	-0.74%
2021-12-14	0	4.050	4.050	4.070	4.050	4.150	1,666,000	6,811,140	4.0883	3.996	3.996	4.016	3.996	4.095	1,688,321	4.0343	-1.46%
2021-12-13	0	4.110	4.110	4.120	4.100	4.220	1,461,000	6,035,890	4.1313	4.056	4.056	4.066	4.046	4.164	1,480,574	4.0767	-0.96%
2021-12-10	0	4.150	4.140	4.150	4.090	4.160	1,039,000	4,297,790	4.1365	4.095	4.085	4.095	4.036	4.105	1,052,921	4.0818	-0.24%
2021-12-09	0	4.160	4.140	4.160	4.030	4.160	1,678,000	6,875,698	4.0976	4.105	4.085	4.105	3.977	4.105	1,700,482	4.0434	2.97%
2021-12-08	0	4.040	4.010	4.040	4.010	4.050	1,780,000	7,159,152	4.0220	3.987	3.957	3.987	3.957	3.996	1,803,848	3.9688	0.25%
2021-12-07	0	4.030	4.030	4.040	4.020	4.080	1,609,000	6,499,350	4.0394	3.977	3.977	3.987	3.967	4.026	1,630,557	3.9860	0.25%
2021-12-06	0	4.020	4.020	4.030	4.020	4.110	1,802,000	7,291,220	4.0462	3.967	3.967	3.977	3.967	4.056	1,826,143	3.9927	-0.99%
2021-12-03	0	4.060	4.060	4.070	4.010	4.130	1,864,000	7,556,410	4.0539	4.006	4.006	4.016	3.957	4.075	1,888,974	4.0003	0.74%
2021-12-02	0	4.030	4.010	4.030	3.970	4.080	2,678,000	10,724,700	4.0047	3.977	3.957	3.977	3.918	4.026	2,713,880	3.9518	-0.49%
2021-12-01	0	4.050	4.050	4.060	4.050	4.210	4,203,000	17,260,980	4.1068	3.996	3.996	4.006	3.996	4.154	4,259,312	4.0525	-1.70%
2021-11-30	0	4.120	4.110	4.120	4.120	4.470	18,203,000	76,225,221	4.1875	4.066	4.056	4.066	4.066	4.411	18,446,884	4.1321	-7.21%
2021-11-29	0	4.440	4.440	4.450	4.430	4.510	1,080,000	4,808,240	4.4521	4.381	4.381	4.391	4.371	4.450	1,094,470	4.3932	-0.89%
2021-11-26	0	4.480	4.470	4.480	4.440	4.620	2,063,000	9,314,375	4.5150	4.421	4.411	4.421	4.381	4.559	2,090,640	4.4553	-1.10%
2021-11-25	0	4.530	4.530	4.550	4.520	4.750	1,718,000	7,867,170	4.5793	4.470	4.470	4.490	4.460	4.687	1,741,018	4.5187	-1.95%
2021-11-24	0	4.620	4.620	4.630	4.620	4.800	1,145,000	5,408,856	4.7239	4.559	4.559	4.569	4.559	4.737	1,160,341	4.6614	-1.91%
2021-11-23	0	4.710	4.700	4.720	4.680	4.860	2,725,000	12,924,870	4.7431	4.648	4.638	4.658	4.618	4.796	2,761,510	4.6804	-2.48%
2021-11-22	0	4.830	4.800	4.830	4.600	4.840	2,207,000	10,486,240	4.7514	4.766	4.737	4.766	4.539	4.776	2,236,569	4.6885	4.55%
2021-11-19	0	4.620	4.600	4.620	4.560	4.630	1,674,000	7,692,170	4.5951	4.559	4.539	4.559	4.500	4.569	1,696,428	4.5343	-0.22%
2021-11-18	0	4.630	4.620	4.630	4.580	4.650	1,111,292	5,127,691	4.6142	4.569	4.559	4.569	4.519	4.589	1,126,181	4.5532	0.22%
2021-11-17	0	4.620	4.600	4.620	4.570	4.650	1,764,000	8,125,715	4.6064	4.559	4.539	4.559	4.510	4.589	1,787,634	4.5455	0.00%
2021-11-16	0	4.620	4.590	4.620	4.550	4.630	1,250,000	5,739,202	4.5914	4.559	4.529	4.559	4.490	4.569	1,266,747	4.5307	0.43%
2021-11-15	0	4.600	4.580	4.600	4.480	4.650	2,820,000	12,819,792	4.5460	4.539	4.519	4.539	4.421	4.589	2,857,782	4.4859	0.44%
2021-11-12	0	4.580	4.570	4.580	4.550	4.650	2,285,000	10,526,232	4.6067	4.519	4.510	4.519	4.490	4.589	2,315,614	4.5458	0.00%
2021-11-11	0	4.580	4.530	4.580	4.490	4.580	860,000	3,900,050	4.5349	4.519	4.470	4.519	4.431	4.519	871,522	4.4750	2.00%
2021-11-10	0	4.490	4.440	4.490	4.340	4.500	2,900,000	12,792,410	4.4112	4.431	4.381	4.431	4.283	4.441	2,938,854	4.3529	-0.22%
2021-11-09	0	4.500	4.490	4.500	4.420	4.500	940,000	4,182,330	4.4493	4.441	4.431	4.441	4.362	4.441	952,594	4.3905	0.90%
2021-11-08	0	4.460	4.430	4.470	4.420	4.490	1,162,000	5,161,960	4.4423	4.401	4.371	4.411	4.362	4.431	1,177,568	4.3836	0.00%
2021-11-05	0	4.460	4.460	4.470	4.410	4.630	1,955,000	8,809,850	4.5063	4.401	4.401	4.411	4.352	4.569	1,981,193	4.4467	-2.83%
2021-11-04	0	4.590	4.580	4.600	4.590	4.680	1,849,000	8,557,237	4.6280	4.529	4.519	4.539	4.529	4.618	1,873,773	4.5668	0.44%
2021-11-03	0	4.570	4.570	4.610	4.460	4.640	3,769,000	17,335,500	4.5995	4.510	4.510	4.549	4.401	4.579	3,819,497	4.5387	2.93%
2021-11-02	0	4.440	4.420	4.470	4.340	4.590	4,815,000	21,163,413	4.3953	4.381	4.362	4.411	4.283	4.529	4,879,511	4.3372	-1.33%
2021-11-01	0	4.500	4.480	4.500	4.420	4.560	816,000	3,677,000	4.5061	4.441	4.421	4.441	4.362	4.500	826,933	4.4466	-0.44%
2021-10-29	0	4.520	4.520	4.530	4.300	4.600	5,038,000	22,807,200	4.5270	4.460	4.460	4.470	4.243	4.539	5,105,499	4.4672	1.80%
2021-10-28	0	4.440	4.400	4.440	4.390	4.550	1,144,000	5,086,685	4.4464	4.381	4.342	4.381	4.332	4.490	1,159,327	4.3876	-1.11%
2021-10-27	0	4.490	4.490	4.550	4.480	4.590	1,440,000	6,540,300	4.5419	4.431	4.431	4.490	4.421	4.529	1,459,293	4.4818	-1.54%
2021-10-26	0	4.560	4.530	4.560	4.500	4.610	2,303,000	10,529,450	4.5721	4.500	4.470	4.500	4.441	4.549	2,333,856	4.5116	0.88%
2021-10-25	0	4.520	4.510	4.520	4.430	4.530	2,447,000	10,955,890	4.4773	4.460	4.450	4.460	4.371	4.470	2,479,785	4.4181	0.00%
2021-10-22	0	4.520	4.510	4.520	4.470	4.580	2,467,000	11,134,880	4.5135	4.460	4.450	4.460	4.411	4.519	2,500,053	4.4539	-0.44%
2021-10-21	0	4.540	4.520	4.540	4.460	4.570	1,912,000	8,637,950	4.5178	4.480	4.460	4.480	4.401	4.510	1,937,617	4.4580	1.34%
2021-10-20	0	4.480	4.480	4.500	4.470	4.940	10,857,000	50,664,100	4.6665	4.421	4.421	4.441	4.411	4.875	11,002,462	4.6048	-5.08%
2021-10-19	0	4.720	4.720	4.740	4.380	4.880	13,078,000	60,939,685	4.6597	4.658	4.658	4.677	4.322	4.815	13,253,219	4.5981	7.76%
2021-10-18	0	4.380	4.370	4.390	4.340	4.500	4,068,000	17,805,610	4.3770	4.322	4.312	4.332	4.283	4.441	4,122,503	4.3191	-2.88%
2021-10-15	0	4.510	4.490	4.520	4.490	4.580	1,607,000	7,262,110	4.5190	4.450	4.431	4.460	4.431	4.519	1,628,531	4.4593	-1.53%
2021-10-12	0	4.580	4.500	4.580	4.470	4.660	974,000	4,436,366	4.5548	4.519	4.441	4.519	4.411	4.598	987,050	4.4946	-1.51%
2021-10-11	0	4.650	4.610	4.650	4.580	4.710	1,240,000	5,762,718	4.6474	4.589	4.549	4.589	4.519	4.648	1,256,614	4.5859	1.53%
2021-10-08	0	4.580	4.580	4.590	4.560	4.720	1,619,000	7,502,245	4.6339	4.519	4.519	4.529	4.500	4.658	1,640,691	4.5726	0.44%
2021-10-07	0	4.560	4.560	4.600	4.530	4.640	422,000	1,925,826	4.5636	4.500	4.500	4.539	4.470	4.579	427,654	4.5032	1.33%
2021-10-06	0	4.500	4.460	4.500	4.350	4.600	736,000	3,287,200	4.4663	4.441	4.401	4.441	4.292	4.539	745,861	4.4073	-0.66%
2021-10-05	0	4.530	4.520	4.530	4.520	4.630	320,000	1,457,642	4.5551	4.470	4.460	4.470	4.460	4.569	324,287	4.4949	-1.74%
2021-10-04	0	4.610	4.610	4.650	4.610	4.870	823,000	3,866,260	4.6978	4.549	4.549	4.589	4.549	4.806	834,027	4.6357	-2.54%
2021-09-30	0	4.730	4.730	4.740	4.680	4.990	812,000	3,866,825	4.7621	4.667	4.667	4.677	4.618	4.924	822,879	4.6991	0.00%
2021-09-29	0	4.730	4.670	4.730	4.640	4.740	362,000	1,693,780	4.6790	4.667	4.608	4.667	4.579	4.677	366,850	4.6171	-0.84%
2021-09-28	0	4.770	4.760	4.820	4.700	4.950	1,051,000	5,022,723	4.7790	4.707	4.697	4.756	4.638	4.885	1,065,081	4.7158	-1.24%
2021-09-27	0	4.830	4.830	4.890	4.700	4.940	1,446,000	6,987,800	4.8325	4.766	4.766	4.825	4.638	4.875	1,465,373	4.7686	1.68%
2021-09-24	0	4.750	4.750	4.770	4.740	4.990	840,000	4,084,640	4.8627	4.687	4.687	4.707	4.677	4.924	851,254	4.7984	-2.06%
2021-09-23	0	4.850	4.840	4.850	4.820	5.100	1,790,000	8,868,540	4.9545	4.786	4.776	4.786	4.756	5.033	1,813,982	4.8890	0.83%
2021-09-21	0	4.810	4.810	4.830	4.680	4.860	383,000	1,825,600	4.7666	4.746	4.746	4.766	4.618	4.796	388,131	4.7036	0.21%
2021-09-20	0	4.800	4.780	4.800	4.700	4.970	681,000	3,285,180	4.8241	4.737	4.717	4.737	4.638	4.904	690,124	4.7603	-3.81%
2021-09-17	0	4.990	4.880	4.980	4.870	5.100	880,000	4,342,430	4.9346	4.924	4.815	4.914	4.806	5.033	891,790	4.8693	0.81%
2021-09-16	0	4.950	4.950	4.960	4.870	5.400	1,400,000	7,103,030	5.0736	4.885	4.885	4.894	4.806	5.329	1,418,757	5.0065	-4.81%
2021-09-15	0	5.200	5.200	5.210	4.960	5.290	1,847,000	9,523,380	5.1561	5.131	5.131	5.141	4.894	5.220	1,871,746	5.0880	4.63%
2021-09-14	0	4.970	4.970	4.980	4.940	5.140	617,000	3,102,860	5.0289	4.904	4.904	4.914	4.875	5.072	625,267	4.9625	-3.31%
2021-09-13	0	5.140	5.110	5.140	5.070	5.190	3,140,000	16,055,550	5.1132	5.072	5.042	5.072	5.003	5.121	3,182,070	5.0456	-0.19%
2021-09-10	0	5.150	5.150	5.170	5.000	5.250	1,739,000	8,976,316	5.1618	5.082	5.082	5.102	4.934	5.181	1,762,299	5.0935	3.62%
2021-09-09	0	4.970	4.970	5.010	4.910	5.040	742,000	3,703,040	4.9906	4.904	4.904	4.944	4.845	4.973	751,941	4.9246	1.22%
2021-09-08	0	4.910	4.910	4.950	4.910	5.030	4,837,000	23,958,170	4.9531	4.845	4.845	4.885	4.845	4.963	4,901,806	4.8876	-1.60%
2021-09-07	0	4.990	4.990	5.000	4.980	5.070	1,089,000	5,460,050	5.0138	4.924	4.924	4.934	4.914	5.003	1,103,590	4.9475	-1.19%
2021-09-06	0	5.050	5.020	5.050	4.910	5.150	2,929,000	14,758,735	5.0388	4.983	4.954	4.983	4.845	5.082	2,968,243	4.9722	1.20%
2021-09-03	0	4.990	4.990	5.040	4.820	5.090	1,744,000	8,661,180	4.9663	4.924	4.924	4.973	4.756	5.023	1,767,366	4.9006	0.00%
2021-09-02	0	4.990	4.940	4.990	4.640	5.050	2,545,000	12,207,125	4.7965	4.924	4.875	4.924	4.579	4.983	2,579,098	4.7331	7.54%
2021-09-01	0	4.640	4.630	4.640	4.560	4.700	898,000	4,164,700	4.6378	4.579	4.569	4.579	4.500	4.638	910,031	4.5764	-0.85%
2021-08-31	0	4.680	4.650	4.680	4.380	4.690	1,890,000	8,552,350	4.5251	4.618	4.589	4.618	4.322	4.628	1,915,322	4.4652	4.23%
2021-08-30	0	4.490	4.490	4.500	4.330	4.590	1,457,000	6,523,476	4.4773	4.431	4.431	4.441	4.273	4.529	1,476,521	4.4181	3.94%
2021-08-27	0	4.320	4.330	4.350	4.290	4.420	887,000	3,852,410	4.3432	4.263	4.273	4.292	4.233	4.362	898,884	4.2858	0.70%
2021-08-26	0	4.290	4.290	4.340	4.280	4.430	1,234,000	5,329,620	4.3190	4.233	4.233	4.283	4.223	4.371	1,250,533	4.2619	-0.92%
2021-08-25	0	4.330	4.320	4.330	4.310	4.480	1,625,000	7,152,660	4.4016	4.273	4.263	4.273	4.253	4.421	1,646,772	4.3434	0.23%
2021-08-24	0	4.320	4.300	4.320	4.210	4.490	1,839,000	7,951,270	4.3237	4.263	4.243	4.263	4.154	4.431	1,863,639	4.2665	-1.82%
2021-08-23	0	4.400	4.370	4.430	4.270	4.590	1,214,000	5,438,710	4.4800	4.342	4.312	4.371	4.214	4.529	1,230,265	4.4208	-2.87%
2021-08-20	0	4.530	4.530	4.550	4.450	4.790	683,000	3,083,020	4.5139	4.470	4.470	4.490	4.391	4.727	692,151	4.4543	-3.41%
2021-08-19	0	4.690	4.650	4.690	4.610	4.820	1,154,000	5,388,340	4.6693	4.628	4.589	4.628	4.549	4.756	1,169,461	4.6075	-2.49%
2021-08-18	0	4.810	4.780	4.810	4.720	4.870	386,000	1,848,960	4.7901	4.746	4.717	4.746	4.658	4.806	391,172	4.7267	-1.23%
2021-08-17	0	4.870	4.840	4.870	4.840	5.010	1,004,000	4,956,384	4.9366	4.806	4.776	4.806	4.776	4.944	1,017,452	4.8714	-0.41%
2021-08-16	0	4.890	4.890	4.900	4.820	5.050	834,000	4,099,930	4.9160	4.825	4.825	4.835	4.756	4.983	845,174	4.8510	-2.00%
2021-08-13	0	4.990	4.920	5.000	4.840	5.000	296,000	1,462,150	4.9397	4.924	4.855	4.934	4.776	4.934	299,966	4.8744	-0.20%
2021-08-12	0	5.000	4.970	5.000	4.800	5.010	881,000	4,388,910	4.9817	4.934	4.904	4.934	4.737	4.944	892,804	4.9159	3.09%
2021-08-11	0	4.850	4.830	4.870	4.810	5.020	1,225,000	6,029,490	4.9220	4.786	4.766	4.806	4.746	4.954	1,241,413	4.8570	-3.00%
2021-08-10	0	5.000	5.000	5.020	4.690	5.020	2,770,000	13,506,460	4.8760	4.934	4.934	4.954	4.628	4.954	2,807,112	4.8115	3.95%
2021-08-09	0	4.810	4.810	4.820	4.540	4.860	574,000	2,723,750	4.7452	4.746	4.746	4.756	4.480	4.796	581,690	4.6825	1.48%
2021-08-06	0	4.740	4.740	4.750	4.520	4.800	950,000	4,419,610	4.6522	4.677	4.677	4.687	4.460	4.737	962,728	4.5907	-1.66%
2021-08-05	0	4.820	4.800	4.820	4.750	5.030	1,442,000	7,032,800	4.8771	4.756	4.737	4.756	4.687	4.963	1,461,320	4.8126	-3.41%
2021-08-04	0	4.990	4.970	4.990	4.850	5.150	2,043,000	10,134,890	4.9608	4.924	4.904	4.924	4.786	5.082	2,070,372	4.8952	5.72%
2021-08-03	0	4.720	4.720	4.780	4.600	4.980	1,672,000	7,954,290	4.7574	4.658	4.658	4.717	4.539	4.914	1,694,401	4.6945	-1.26%
2021-08-02	0	4.780	4.760	4.780	4.240	4.900	2,917,000	13,725,300	4.7053	4.717	4.697	4.717	4.184	4.835	2,956,082	4.6431	7.90%
2021-07-30	0	4.430	4.390	4.430	4.360	4.640	4,141,000	18,485,885	4.4641	4.371	4.332	4.371	4.302	4.579	4,196,481	4.4051	-3.28%
2021-07-29	0	4.580	4.570	4.580	4.230	4.690	3,390,000	15,240,360	4.4957	4.519	4.510	4.519	4.174	4.628	3,435,419	4.4362	9.57%
2021-07-28	0	4.180	4.180	4.210	3.930	4.290	4,469,000	18,440,840	4.1264	4.125	4.125	4.154	3.878	4.233	4,528,876	4.0718	1.70%
2021-07-27	0	4.110	4.110	4.170	4.110	4.950	7,897,000	35,626,620	4.5114	4.056	4.056	4.115	4.056	4.885	8,002,804	4.4518	-14.38%
2021-07-26	0	4.800	4.750	4.800	4.710	5.180	3,610,000	17,793,010	4.9288	4.737	4.687	4.737	4.648	5.112	3,658,367	4.8636	-5.51%
2021-07-23	0	5.080	5.080	5.120	5.070	5.310	2,001,000	10,346,100	5.1705	5.013	5.013	5.052	5.003	5.240	2,027,809	5.1021	-1.93%
2021-07-22	0	5.180	5.140	5.180	5.030	5.210	2,006,000	10,255,620	5.1125	5.112	5.072	5.112	4.963	5.141	2,032,876	5.0449	1.77%
2021-07-21	0	5.090	5.060	5.090	5.000	5.200	1,914,000	9,731,660	5.0845	5.023	4.993	5.023	4.934	5.131	1,939,644	5.0172	-0.20%
2021-07-20	0	5.100	5.100	5.130	5.000	5.290	3,779,000	19,258,710	5.0962	5.033	5.033	5.062	4.934	5.220	3,829,631	5.0289	-2.11%
2021-07-19	0	5.210	5.210	5.230	5.170	5.340	1,954,000	10,228,780	5.2348	5.141	5.141	5.161	5.102	5.269	1,980,180	5.1656	-2.62%
2021-07-16	0	5.350	5.310	5.360	5.230	5.440	2,713,000	14,459,190	5.3296	5.279	5.240	5.289	5.161	5.368	2,749,349	5.2591	0.56%
2021-07-15	0	5.320	5.320	5.350	5.210	5.460	2,155,000	11,502,390	5.3375	5.250	5.250	5.279	5.141	5.388	2,183,873	5.2670	-2.56%
2021-07-14	0	5.460	5.460	5.500	5.460	5.750	5,412,000	30,135,540	5.5683	5.388	5.388	5.427	5.388	5.674	5,484,510	5.4947	-4.21%
2021-07-13	0	5.700	5.690	5.700	5.510	5.850	3,733,000	21,229,390	5.6870	5.625	5.615	5.625	5.437	5.773	3,783,015	5.6118	1.60%
2021-07-12	0	5.610	5.610	5.620	5.600	5.740	3,210,000	18,172,380	5.6612	5.536	5.536	5.546	5.526	5.664	3,253,008	5.5863	-1.23%
2021-07-09	0	5.680	5.680	5.700	5.530	5.800	6,577,000	37,452,080	5.6944	5.605	5.605	5.625	5.457	5.723	6,665,119	5.6191	1.97%
2021-07-08	0	5.570	5.570	5.580	5.510	6.010	7,664,000	43,453,025	5.6698	5.496	5.496	5.506	5.437	5.931	7,766,682	5.5948	-7.32%
2021-07-07	0	6.010	6.010	6.020	5.990	6.140	3,945,000	23,775,210	6.0267	5.931	5.931	5.940	5.911	6.059	3,997,855	5.9470	-1.96%
2021-07-06	0	6.130	6.130	6.140	6.100	6.280	3,119,000	19,172,590	6.1470	6.049	6.049	6.059	6.019	6.197	3,160,788	6.0658	-1.13%
2021-07-05	0	6.200	6.200	6.210	6.030	6.230	4,756,000	29,218,435	6.1435	6.118	6.118	6.128	5.950	6.148	4,819,721	6.0623	0.65%
2021-07-02	0	6.160	6.160	6.170	6.110	6.250	4,973,000	30,705,590	6.1745	6.079	6.079	6.088	6.029	6.167	5,039,628	6.0928	-0.48%
2021-06-30	0	6.190	6.190	6.200	6.150	6.280	10,239,000	63,670,765	6.2185	6.108	6.108	6.118	6.069	6.197	10,376,182	6.1362	-0.16%
2021-06-29	0	6.200	6.200	6.210	6.060	6.240	9,487,000	58,524,320	6.1689	6.118	6.118	6.128	5.980	6.158	9,614,107	6.0873	1.31%
2021-06-28	0	6.120	6.120	6.130	6.100	6.250	3,133,000	19,239,720	6.1410	6.039	6.039	6.049	6.019	6.167	3,174,976	6.0598	-1.13%
2021-06-25	0	6.190	6.190	6.200	6.150	6.360	12,204,000	76,313,980	6.2532	6.108	6.108	6.118	6.069	6.276	12,367,509	6.1705	-0.16%
2021-06-24	0	6.200	6.180	6.200	6.140	6.260	9,090,000	56,324,385	6.1963	6.118	6.098	6.118	6.059	6.177	9,211,788	6.1144	-0.48%
2021-06-23	0	6.230	6.230	6.250	6.140	6.370	18,753,000	117,337,675	6.2570	6.148	6.148	6.167	6.059	6.286	19,004,252	6.1743	-1.11%
2021-06-22	0	6.300	6.300	6.320	6.170	6.490	14,081,000	89,240,050	6.3376	6.217	6.217	6.236	6.088	6.404	14,269,657	6.2538	0.16%
2021-06-21	0	6.290	6.290	6.300	5.850	6.370	58,864,000	364,129,322	6.1859	6.207	6.207	6.217	5.773	6.286	59,652,659	6.1042	2.28%
2021-06-18	0	6.150	6.150	6.160	5.350	6.330	204,823,611	1,229,704,062	6.0037	6.069	6.069	6.079	5.279	6.246	207,567,835	5.9243

---

Copyright & disclaimer, Privacy policy

Back to top

---